(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 13,83 | 13,95 | 13,34 | 13,55 | 4.421.500 | | 2002-05-29 | 00:00:00 | 13,29 | 13,44 | 12,81 | 12,84 | 6.292.900 | | 2002-05-30 | 00:00:00 | 12,52 | 13,45 | 12,48 | 13,41 | 8.562.300 | | 2002-05-31 | 00:00:00 | 13,69 | 13,72 | 12,96 | 13,01 | 6.359.700 | | 2002-06-03 | 00:00:00 | 13,05 | 13,19 | 12,25 | 12,25 | 4.809.700 | | 2002-06-04 | 00:00:00 | 12,57 | 13,29 | 12,34 | 13,11 | 6.561.800 | | 2002-06-05 | 00:00:00 | 13,03 | 13,32 | 12,71 | 13,31 | 5.582.100 | | 2002-06-06 | 00:00:00 | 13,01 | 13,52 | 12,84 | 13,08 | 6.237.000 | | 2002-06-07 | 00:00:00 | 12,46 | 13,41 | 12,25 | 13,09 | 6.603.800 | | 2002-06-10 | 00:00:00 | 13,17 | 13,75 | 12,80 | 13,36 | 5.839.600 | | 2002-06-11 | 00:00:00 | 13,36 | 13,94 | 13,03 | 13,13 | 5.276.500 | | 2002-06-12 | 00:00:00 | 12,91 | 13,45 | 12,43 | 13,26 | 7.855.700 | | 2002-06-13 | 00:00:00 | 13,16 | 13,54 | 12,65 | 12,94 | 5.447.300 | | 2002-06-14 | 00:00:00 | 12,62 | 13,28 | 12,09 | 13,19 | 7.443.300 | | 2002-06-17 | 00:00:00 | 13,36 | 14,13 | 13,23 | 13,88 | 8.017.500 | | 2002-06-18 | 00:00:00 | 13,66 | 14,44 | 13,53 | 13,90 | 6.176.300 | | 2002-06-19 | 00:00:00 | 13,78 | 14,00 | 13,03 | 13,06 | 6.659.700 | | 2002-06-20 | 00:00:00 | 13,04 | 13,29 | 12,50 | 12,57 | 5.586.800 | | 2002-06-21 | 00:00:00 | 12,30 | 12,80 | 11,93 | 12,19 | 6.601.000 | | 2002-06-24 | 00:00:00 | 11,87 | 12,95 | 11,36 | 12,60 | 8.780.100 | | 2002-06-25 | 00:00:00 | 12,80 | 12,83 | 11,45 | 11,49 | 7.647.600 | | 2002-06-26 | 00:00:00 | 10,48 | 11,81 | 10,41 | 11,69 | 8.768.800 | | 2002-06-27 | 00:00:00 | 12,30 | 12,30 | 11,39 | 12,00 | 7.779.900 | | 2002-06-28 | 00:00:00 | 11,96 | 12,65 | 11,95 | 12,44 | 7.164.300 | | 2002-07-01 | 00:00:00 | 12,43 | 12,45 | 11,55 | 11,63 | 4.997.100 | | 2002-07-02 | 00:00:00 | 11,25 | 11,70 | 10,65 | 10,74 | 6.904.900 | | 2002-07-03 | 00:00:00 | 10,68 | 11,58 | 10,50 | 11,56 | 5.815.400 | | 2002-07-05 | 00:00:00 | 11,99 | 12,62 | 11,90 | 12,58 | 3.431.300 | | 2002-07-08 | 00:00:00 | 12,48 | 12,95 | 11,48 | 11,48 | 5.950.200 | | 2002-07-09 | 00:00:00 | 11,40 | 11,41 | 10,66 | 10,69 | 10.360.000 | | 2002-07-10 | 00:00:00 | 11,03 | 11,22 | 9,87 | 9,93 | 9.854.100 | | 2002-07-11 | 00:00:00 | 9,80 | 10,39 | 9,57 | 10,00 | 11.174.500 | | 2002-07-12 | 00:00:00 | 10,33 | 10,79 | 10,00 | 10,60 | 8.694.300 | | 2002-07-15 | 00:00:00 | 10,36 | 11,50 | 10,23 | 11,47 | 8.507.200 | | 2002-07-16 | 00:00:00 | 11,22 | 11,94 | 11,04 | 11,41 | 9.342.800 | | 2002-07-17 | 00:00:00 | 11,97 | 12,20 | 10,61 | 11,13 | 9.977.100 | | 2002-07-18 | 00:00:00 | 10,90 | 11,15 | 10,46 | 10,52 | 6.169.900 | | 2002-07-19 | 00:00:00 | 10,14 | 10,65 | 10,06 | 10,33 | 4.321.100 | | 2002-07-22 | 00:00:00 | 10,27 | 10,62 | 9,54 | 10,13 | 6.433.400 | | 2002-07-23 | 00:00:00 | 10,20 | 10,44 | 9,34 | 9,36 | 7.469.300 | | 2002-07-24 | 00:00:00 | 9,24 | 10,30 | 8,94 | 10,25 | 8.167.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
