(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 10,95 | 11,10 | 10,59 | 10,99 | 8.374.500 | | 2002-11-15 | 00:00:00 | 10,82 | 11,20 | 10,55 | 11,07 | 8.144.700 | | 2002-11-18 | 00:00:00 | 11,47 | 11,50 | 11,06 | 11,08 | 6.902.400 | | 2002-11-19 | 00:00:00 | 11,03 | 11,25 | 10,74 | 10,94 | 5.478.500 | | 2002-11-20 | 00:00:00 | 11,03 | 11,95 | 11,01 | 11,93 | 6.674.900 | | 2002-11-21 | 00:00:00 | 12,22 | 14,17 | 12,00 | 13,91 | 19.702.900 | | 2002-11-22 | 00:00:00 | 13,15 | 14,75 | 13,07 | 14,35 | 14.961.600 | | 2002-11-25 | 00:00:00 | 14,53 | 14,87 | 13,56 | 14,03 | 10.717.300 | | 2002-11-26 | 00:00:00 | 13,67 | 13,68 | 12,77 | 12,98 | 12.868.700 | | 2002-11-27 | 00:00:00 | 13,48 | 13,86 | 13,11 | 13,69 | 9.124.800 | | 2002-11-29 | 00:00:00 | 13,89 | 14,24 | 13,69 | 13,87 | 3.208.500 | | 2002-12-02 | 00:00:00 | 14,33 | 14,40 | 13,60 | 14,21 | 9.437.600 | | 2002-12-03 | 00:00:00 | 13,80 | 14,35 | 13,29 | 13,31 | 6.072.800 | | 2002-12-04 | 00:00:00 | 12,69 | 12,98 | 12,46 | 12,77 | 8.186.300 | | 2002-12-05 | 00:00:00 | 12,85 | 13,12 | 12,33 | 12,35 | 6.978.100 | | 2002-12-06 | 00:00:00 | 11,93 | 12,27 | 11,87 | 11,94 | 7.603.300 | | 2002-12-09 | 00:00:00 | 11,93 | 12,21 | 11,42 | 11,50 | 5.947.500 | | 2002-12-10 | 00:00:00 | 11,59 | 12,10 | 11,54 | 11,95 | 6.774.000 | | 2002-12-11 | 00:00:00 | 11,82 | 12,45 | 11,62 | 12,11 | 6.803.600 | | 2002-12-12 | 00:00:00 | 12,23 | 12,54 | 11,57 | 11,71 | 6.275.500 | | 2002-12-13 | 00:00:00 | 11,57 | 11,86 | 11,33 | 11,57 | 5.185.800 | | 2002-12-16 | 00:00:00 | 11,73 | 12,33 | 11,50 | 12,25 | 4.939.500 | | 2002-12-17 | 00:00:00 | 12,07 | 12,56 | 11,99 | 12,26 | 4.307.600 | | 2002-12-18 | 00:00:00 | 12,06 | 12,06 | 10,89 | 11,10 | 5.853.500 | | 2002-12-19 | 00:00:00 | 11,25 | 11,55 | 10,72 | 10,90 | 5.491.000 | | 2002-12-20 | 00:00:00 | 10,60 | 11,01 | 9,95 | 10,75 | 6.907.700 | | 2002-12-23 | 00:00:00 | 10,70 | 11,18 | 10,70 | 11,03 | 2.630.500 | | 2002-12-24 | 00:00:00 | 10,95 | 11,16 | 10,85 | 10,91 | 1.125.500 | | 2002-12-26 | 00:00:00 | 10,81 | 11,39 | 10,75 | 11,21 | 4.088.800 | | 2002-12-27 | 00:00:00 | 11,08 | 11,18 | 10,75 | 10,82 | 2.081.000 | | 2002-12-30 | 00:00:00 | 10,02 | 10,21 | 9,64 | 9,75 | 10.478.900 | | 2002-12-31 | 00:00:00 | 9,80 | 10,10 | 9,55 | 10,00 | 5.901.600 | | 2003-01-02 | 00:00:00 | 10,13 | 10,82 | 9,93 | 10,70 | 5.077.900 | | 2003-01-03 | 00:00:00 | 10,66 | 10,78 | 10,21 | 10,71 | 6.191.300 | | 2003-01-06 | 00:00:00 | 11,07 | 11,75 | 11,01 | 11,63 | 6.118.600 | | 2003-01-07 | 00:00:00 | 12,28 | 12,44 | 11,90 | 12,05 | 9.922.700 | | 2003-01-08 | 00:00:00 | 11,73 | 12,13 | 11,59 | 11,73 | 8.798.800 | | 2003-01-09 | 00:00:00 | 12,23 | 13,25 | 11,97 | 13,03 | 12.048.100 | | 2003-01-10 | 00:00:00 | 12,58 | 13,29 | 12,51 | 13,10 | 8.036.600 | | 2003-01-13 | 00:00:00 | 13,50 | 13,55 | 12,35 | 12,56 | 7.861.100 | | 2003-01-14 | 00:00:00 | 12,46 | 13,00 | 12,36 | 12,99 | 5.758.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
