(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 8,10 | 8,60 | 8,07 | 8,31 | 6.611.000 | | 2002-09-20 | 00:00:00 | 8,49 | 8,58 | 8,10 | 8,29 | 7.565.000 | | 2002-09-23 | 00:00:00 | 8,20 | 8,20 | 7,79 | 7,83 | 4.913.000 | | 2002-09-24 | 00:00:00 | 7,43 | 8,23 | 7,43 | 7,77 | 5.908.000 | | 2002-09-25 | 00:00:00 | 7,88 | 8,46 | 7,80 | 8,31 | 6.896.400 | | 2002-09-26 | 00:00:00 | 8,46 | 8,52 | 7,86 | 7,96 | 8.090.700 | | 2002-09-27 | 00:00:00 | 7,99 | 8,38 | 7,81 | 7,86 | 4.568.800 | | 2002-09-30 | 00:00:00 | 7,63 | 7,74 | 7,27 | 7,33 | 6.233.800 | | 2002-10-01 | 00:00:00 | 7,51 | 8,08 | 7,36 | 8,05 | 9.051.100 | | 2002-10-02 | 00:00:00 | 7,89 | 7,89 | 6,80 | 7,03 | 13.418.700 | | 2002-10-03 | 00:00:00 | 6,66 | 6,92 | 6,52 | 6,65 | 9.000.100 | | 2002-10-04 | 00:00:00 | 6,48 | 6,55 | 5,90 | 6,27 | 13.709.800 | | 2002-10-07 | 00:00:00 | 6,05 | 6,27 | 5,75 | 5,93 | 4.807.400 | | 2002-10-08 | 00:00:00 | 5,99 | 6,01 | 5,18 | 5,63 | 9.405.400 | | 2002-10-09 | 00:00:00 | 5,33 | 6,17 | 5,33 | 5,95 | 5.665.400 | | 2002-10-10 | 00:00:00 | 6,01 | 6,96 | 5,85 | 6,81 | 9.077.100 | | 2002-10-11 | 00:00:00 | 7,08 | 7,21 | 6,70 | 6,87 | 6.729.300 | | 2002-10-14 | 00:00:00 | 6,69 | 7,11 | 6,69 | 6,97 | 3.841.400 | | 2002-10-15 | 00:00:00 | 7,68 | 7,96 | 7,44 | 7,55 | 6.104.600 | | 2002-10-16 | 00:00:00 | 7,23 | 7,40 | 6,65 | 6,80 | 8.826.600 | | 2002-10-17 | 00:00:00 | 7,56 | 7,89 | 7,05 | 7,83 | 7.983.800 | | 2002-10-18 | 00:00:00 | 7,72 | 8,10 | 7,55 | 8,08 | 5.816.800 | | 2002-10-21 | 00:00:00 | 7,90 | 9,27 | 7,76 | 9,15 | 7.980.500 | | 2002-10-22 | 00:00:00 | 8,74 | 9,61 | 8,65 | 8,84 | 7.225.000 | | 2002-10-23 | 00:00:00 | 8,83 | 9,20 | 8,58 | 9,16 | 4.527.500 | | 2002-10-24 | 00:00:00 | 9,43 | 9,75 | 9,06 | 9,23 | 6.714.500 | | 2002-10-25 | 00:00:00 | 9,27 | 9,80 | 9,24 | 9,73 | 6.494.100 | | 2002-10-28 | 00:00:00 | 9,93 | 10,33 | 9,75 | 10,05 | 11.710.200 | | 2002-10-29 | 00:00:00 | 9,80 | 10,00 | 8,70 | 8,92 | 12.089.200 | | 2002-10-30 | 00:00:00 | 9,04 | 9,50 | 8,72 | 9,17 | 9.044.500 | | 2002-10-31 | 00:00:00 | 9,21 | 9,50 | 8,94 | 8,97 | 6.324.300 | | 2002-11-01 | 00:00:00 | 8,94 | 10,02 | 8,92 | 9,99 | 7.050.300 | | 2002-11-04 | 00:00:00 | 10,59 | 11,12 | 10,27 | 10,51 | 9.242.100 | | 2002-11-05 | 00:00:00 | 9,93 | 10,77 | 9,88 | 10,69 | 6.233.500 | | 2002-11-06 | 00:00:00 | 10,73 | 11,75 | 10,60 | 11,74 | 9.626.600 | | 2002-11-07 | 00:00:00 | 11,15 | 11,20 | 10,30 | 10,47 | 8.193.400 | | 2002-11-08 | 00:00:00 | 10,50 | 10,61 | 9,61 | 9,72 | 8.522.300 | | 2002-11-11 | 00:00:00 | 9,79 | 9,80 | 9,18 | 9,23 | 5.055.300 | | 2002-11-12 | 00:00:00 | 9,50 | 10,22 | 9,22 | 9,77 | 13.306.400 | | 2002-11-13 | 00:00:00 | 10,20 | 10,95 | 9,85 | 10,61 | 24.918.100 | | 2002-11-14 | 00:00:00 | 10,95 | 11,10 | 10,59 | 10,99 | 8.374.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
