(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 20,16 | 21,15 | 19,60 | 21,01 | 5.842.500 | | 2002-04-02 | 00:00:00 | 20,73 | 21,19 | 19,99 | 20,15 | 7.900.100 | | 2002-04-03 | 00:00:00 | 20,45 | 20,68 | 19,05 | 19,37 | 8.945.800 | | 2002-04-04 | 00:00:00 | 19,22 | 19,85 | 19,05 | 19,69 | 6.302.000 | | 2002-04-05 | 00:00:00 | 19,56 | 19,84 | 18,16 | 18,35 | 10.067.300 | | 2002-04-08 | 00:00:00 | 17,54 | 18,75 | 16,59 | 18,15 | 11.564.500 | | 2002-04-09 | 00:00:00 | 18,39 | 18,48 | 16,52 | 16,78 | 10.239.600 | | 2002-04-10 | 00:00:00 | 17,03 | 17,57 | 16,13 | 16,41 | 10.677.500 | | 2002-04-11 | 00:00:00 | 16,25 | 16,50 | 15,79 | 16,09 | 10.280.400 | | 2002-04-12 | 00:00:00 | 16,76 | 17,29 | 15,88 | 16,98 | 11.077.200 | | 2002-04-15 | 00:00:00 | 17,45 | 17,73 | 17,01 | 17,43 | 7.566.000 | | 2002-04-16 | 00:00:00 | 18,01 | 18,48 | 17,90 | 18,45 | 7.596.300 | | 2002-04-17 | 00:00:00 | 18,28 | 18,28 | 17,28 | 17,77 | 10.191.200 | | 2002-04-18 | 00:00:00 | 18,30 | 18,98 | 18,03 | 18,15 | 10.477.600 | | 2002-04-19 | 00:00:00 | 18,25 | 18,36 | 17,55 | 17,58 | 4.667.000 | | 2002-04-22 | 00:00:00 | 17,34 | 17,40 | 16,62 | 17,12 | 6.503.900 | | 2002-04-23 | 00:00:00 | 17,08 | 17,58 | 16,84 | 17,01 | 5.645.300 | | 2002-04-24 | 00:00:00 | 17,23 | 17,24 | 16,16 | 16,24 | 6.681.600 | | 2002-04-25 | 00:00:00 | 16,10 | 17,11 | 15,64 | 16,99 | 7.917.200 | | 2002-04-26 | 00:00:00 | 17,21 | 17,45 | 16,02 | 16,25 | 6.954.900 | | 2002-04-29 | 00:00:00 | 16,41 | 16,68 | 15,89 | 16,23 | 7.283.100 | | 2002-04-30 | 00:00:00 | 16,16 | 17,55 | 16,02 | 17,45 | 9.457.700 | | 2002-05-01 | 00:00:00 | 17,30 | 17,47 | 16,07 | 16,70 | 9.986.500 | | 2002-05-02 | 00:00:00 | 16,40 | 17,35 | 15,61 | 15,62 | 9.243.600 | | 2002-05-03 | 00:00:00 | 15,55 | 15,61 | 14,26 | 14,63 | 10.312.900 | | 2002-05-06 | 00:00:00 | 14,40 | 15,44 | 14,10 | 14,28 | 7.457.800 | | 2002-05-07 | 00:00:00 | 14,60 | 14,70 | 13,10 | 13,53 | 9.942.800 | | 2002-05-08 | 00:00:00 | 15,13 | 16,98 | 14,82 | 16,91 | 14.400.400 | | 2002-05-09 | 00:00:00 | 16,55 | 17,00 | 16,05 | 16,37 | 9.073.400 | | 2002-05-10 | 00:00:00 | 16,74 | 16,75 | 15,40 | 15,43 | 10.604.900 | | 2002-05-13 | 00:00:00 | 15,49 | 17,48 | 14,97 | 17,33 | 13.765.600 | | 2002-05-14 | 00:00:00 | 18,50 | 18,64 | 17,16 | 18,04 | 15.940.700 | | 2002-05-15 | 00:00:00 | 15,99 | 16,38 | 14,50 | 15,05 | 31.156.900 | | 2002-05-16 | 00:00:00 | 14,92 | 15,25 | 14,65 | 15,11 | 10.414.200 | | 2002-05-17 | 00:00:00 | 15,53 | 15,77 | 14,91 | 15,17 | 7.857.200 | | 2002-05-20 | 00:00:00 | 14,90 | 15,12 | 14,49 | 14,69 | 5.555.000 | | 2002-05-21 | 00:00:00 | 14,82 | 15,00 | 13,51 | 13,99 | 11.410.500 | | 2002-05-22 | 00:00:00 | 13,86 | 14,40 | 13,36 | 14,06 | 9.685.700 | | 2002-05-23 | 00:00:00 | 14,17 | 14,26 | 13,56 | 14,10 | 7.681.300 | | 2002-05-24 | 00:00:00 | 13,91 | 13,92 | 13,35 | 13,61 | 4.619.300 | | 2002-05-28 | 00:00:00 | 13,83 | 13,95 | 13,34 | 13,55 | 4.421.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
