(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 | | 2002-07-24 | 00:00:00 | 9,24 | 10,30 | 8,94 | 10,25 | 8.167.400 | | 2002-07-25 | 00:00:00 | 10,06 | 10,34 | 9,22 | 9,25 | 9.850.700 | | 2002-07-26 | 00:00:00 | 9,72 | 9,75 | 9,12 | 9,39 | 5.639.300 | | 2002-07-29 | 00:00:00 | 9,76 | 9,79 | 7,77 | 9,14 | 19.253.500 | | 2002-07-30 | 00:00:00 | 8,41 | 9,63 | 8,24 | 8,79 | 17.755.500 | | 2002-07-31 | 00:00:00 | 8,83 | 9,10 | 8,30 | 8,46 | 6.558.700 | | 2002-08-01 | 00:00:00 | 8,30 | 8,59 | 7,86 | 7,99 | 5.278.000 | | 2002-08-02 | 00:00:00 | 8,00 | 8,32 | 7,95 | 8,10 | 5.614.800 | | 2002-08-05 | 00:00:00 | 7,97 | 8,03 | 7,00 | 7,21 | 6.620.500 | | 2002-08-06 | 00:00:00 | 7,39 | 7,99 | 7,15 | 7,97 | 10.334.600 | | 2002-08-07 | 00:00:00 | 8,35 | 8,45 | 7,38 | 7,84 | 7.207.500 | | 2002-08-08 | 00:00:00 | 7,67 | 8,17 | 7,47 | 8,06 | 7.306.900 | | 2002-08-09 | 00:00:00 | 7,65 | 7,85 | 7,40 | 7,41 | 8.965.000 | | 2002-08-12 | 00:00:00 | 7,27 | 7,60 | 7,18 | 7,45 | 3.910.500 | | 2002-08-13 | 00:00:00 | 7,41 | 7,65 | 6,86 | 7,05 | 8.165.700 | | 2002-08-14 | 00:00:00 | 7,95 | 9,02 | 7,75 | 9,00 | 24.244.100 | | 2002-08-15 | 00:00:00 | 9,24 | 9,65 | 9,03 | 9,47 | 11.877.300 | | 2002-08-16 | 00:00:00 | 9,17 | 9,60 | 9,07 | 9,17 | 5.712.400 | | 2002-08-19 | 00:00:00 | 9,50 | 9,79 | 9,17 | 9,58 | 7.502.800 | | 2002-08-20 | 00:00:00 | 9,47 | 9,74 | 9,29 | 9,68 | 6.744.200 | | 2002-08-21 | 00:00:00 | 9,86 | 10,50 | 9,82 | 10,46 | 9.050.500 | | 2002-08-22 | 00:00:00 | 10,34 | 10,74 | 10,25 | 10,32 | 4.727.200 | | 2002-08-23 | 00:00:00 | 10,17 | 10,39 | 9,91 | 10,11 | 4.892.500 | | 2002-08-26 | 00:00:00 | 10,17 | 10,66 | 9,91 | 10,64 | 5.489.600 | | 2002-08-27 | 00:00:00 | 10,77 | 10,84 | 9,80 | 10,02 | 5.781.500 | | 2002-08-28 | 00:00:00 | 9,71 | 9,89 | 9,20 | 9,25 | 4.516.000 | | 2002-08-29 | 00:00:00 | 9,10 | 10,17 | 8,97 | 9,80 | 7.761.500 | | 2002-08-30 | 00:00:00 | 9,65 | 9,98 | 9,48 | 9,54 | 4.366.600 | | 2002-09-03 | 00:00:00 | 9,21 | 9,46 | 9,10 | 9,19 | 4.001.600 | | 2002-09-04 | 00:00:00 | 9,20 | 9,50 | 9,01 | 9,28 | 6.412.600 | | 2002-09-05 | 00:00:00 | 9,07 | 9,24 | 8,85 | 8,91 | 4.535.700 | | 2002-09-06 | 00:00:00 | 9,27 | 9,60 | 9,16 | 9,18 | 4.465.900 | | 2002-09-09 | 00:00:00 | 9,03 | 9,43 | 8,93 | 9,10 | 4.934.500 | | 2002-09-10 | 00:00:00 | 9,27 | 9,34 | 9,09 | 9,30 | 3.682.600 | | 2002-09-11 | 00:00:00 | 9,30 | 9,88 | 9,26 | 9,26 | 3.996.000 | | 2002-09-12 | 00:00:00 | 9,16 | 9,23 | 9,02 | 9,09 | 4.655.600 | | 2002-09-13 | 00:00:00 | 8,99 | 9,33 | 8,91 | 9,24 | 3.775.600 | | 2002-09-16 | 00:00:00 | 9,24 | 9,25 | 8,95 | 9,15 | 3.315.900 | | 2002-09-17 | 00:00:00 | 9,31 | 9,45 | 8,62 | 8,70 | 5.606.100 | | 2002-09-18 | 00:00:00 | 8,37 | 8,91 | 8,30 | 8,50 | 5.912.200 | | 2002-09-19 | 00:00:00 | 8,10 | 8,60 | 8,07 | 8,31 | 6.611.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
