(Login BolsaPT & Canal Forex) |
|
 NetApp - [Ticker: NTAP] |     | | Última Trade | 67,970 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --1.96 (+0.97%) | Capitalização Bolsista | 0 | | Bid / Ask | 44,560 x 900 - 44,570 x 1.700 | EPS | 0,00 | | Abertura | 69,700 | PER | 0,00% | | Máximo | 70,270 | Pagamento Dividendo | | | Mínimo | 66,990 | Data Ex-Dividendo | | | Fecho Anterior | 69,930 | Yield | | | Volume | 4.085.653 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para NTAP de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 14,97 | 16,00 | 14,87 | 15,92 | 8.181.300 | | 2001-12-04 | 00:00:00 | 16,02 | 17,06 | 15,91 | 16,84 | 10.701.100 | | 2001-12-05 | 00:00:00 | 17,27 | 19,50 | 17,11 | 19,25 | 24.397.500 | | 2001-12-06 | 00:00:00 | 19,05 | 19,93 | 18,89 | 19,59 | 13.734.200 | | 2001-12-07 | 00:00:00 | 19,13 | 19,75 | 18,70 | 19,03 | 10.989.900 | | 2001-12-10 | 00:00:00 | 18,48 | 20,43 | 18,45 | 19,95 | 12.136.400 | | 2001-12-11 | 00:00:00 | 20,49 | 22,35 | 20,30 | 21,37 | 18.071.000 | | 2001-12-12 | 00:00:00 | 22,11 | 23,79 | 21,76 | 23,59 | 23.509.800 | | 2001-12-13 | 00:00:00 | 22,40 | 23,08 | 21,49 | 21,59 | 15.702.800 | | 2001-12-14 | 00:00:00 | 21,31 | 21,57 | 20,59 | 21,04 | 11.346.700 | | 2001-12-17 | 00:00:00 | 21,02 | 22,25 | 20,93 | 21,75 | 9.903.200 | | 2001-12-18 | 00:00:00 | 22,48 | 24,26 | 22,47 | 24,06 | 16.557.600 | | 2001-12-19 | 00:00:00 | 23,25 | 24,53 | 23,24 | 23,58 | 11.519.000 | | 2001-12-20 | 00:00:00 | 23,36 | 23,99 | 21,36 | 21,40 | 12.473.800 | | 2001-12-21 | 00:00:00 | 22,10 | 22,98 | 22,00 | 22,60 | 10.099.500 | | 2001-12-24 | 00:00:00 | 22,73 | 22,94 | 22,20 | 22,36 | 1.774.600 | | 2001-12-26 | 00:00:00 | 22,37 | 23,22 | 21,78 | 22,15 | 4.227.700 | | 2001-12-27 | 00:00:00 | 22,59 | 22,84 | 22,18 | 22,47 | 4.605.500 | | 2001-12-28 | 00:00:00 | 23,05 | 23,75 | 22,30 | 22,95 | 6.146.500 | | 2001-12-31 | 00:00:00 | 22,96 | 23,49 | 21,58 | 21,87 | 6.773.900 | | 2002-01-02 | 00:00:00 | 22,60 | 24,00 | 22,18 | 23,78 | 8.245.900 | | 2002-01-03 | 00:00:00 | 24,25 | 26,94 | 24,25 | 26,89 | 15.592.000 | | 2002-01-04 | 00:00:00 | 27,10 | 27,95 | 26,50 | 26,73 | 15.713.900 | | 2002-01-07 | 00:00:00 | 26,95 | 27,42 | 22,99 | 23,44 | 27.249.300 | | 2002-01-08 | 00:00:00 | 23,46 | 25,00 | 23,12 | 24,73 | 12.438.900 | | 2002-01-09 | 00:00:00 | 25,29 | 25,40 | 22,31 | 22,44 | 21.375.700 | | 2002-01-10 | 00:00:00 | 22,70 | 23,37 | 22,53 | 23,00 | 8.330.100 | | 2002-01-11 | 00:00:00 | 22,28 | 23,48 | 22,10 | 22,55 | 8.285.300 | | 2002-01-14 | 00:00:00 | 22,40 | 22,57 | 19,89 | 20,13 | 14.138.800 | | 2002-01-15 | 00:00:00 | 20,76 | 21,30 | 19,60 | 20,49 | 11.152.500 | | 2002-01-16 | 00:00:00 | 19,75 | 19,78 | 18,02 | 18,19 | 13.361.100 | | 2002-01-17 | 00:00:00 | 19,26 | 19,79 | 18,30 | 19,70 | 11.651.300 | | 2002-01-18 | 00:00:00 | 18,66 | 18,98 | 18,23 | 18,34 | 8.932.300 | | 2002-01-22 | 00:00:00 | 18,87 | 18,88 | 16,86 | 16,98 | 8.867.200 | | 2002-01-23 | 00:00:00 | 17,39 | 18,68 | 17,16 | 18,24 | 13.830.600 | | 2002-01-24 | 00:00:00 | 19,09 | 20,60 | 19,05 | 19,34 | 13.710.400 | | 2002-01-25 | 00:00:00 | 19,24 | 19,85 | 18,26 | 19,20 | 10.991.100 | | 2002-01-28 | 00:00:00 | 20,05 | 20,08 | 18,69 | 19,38 | 9.064.600 | | 2002-01-29 | 00:00:00 | 19,37 | 19,37 | 18,52 | 18,86 | 9.347.100 | | 2002-01-30 | 00:00:00 | 18,84 | 19,24 | 17,82 | 19,07 | 10.880.500 | | 2002-01-31 | 00:00:00 | 18,75 | 18,80 | 17,87 | 17,95 | 12.945.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
