Mercado fechará em 4 h 18 min

NetApp, Inc. (NTAP)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
102,20-0,28 (-0,27%)
A partir de 11:42AM EDT. Mercado aberto.
Período:
30 de abr. de 2023 - 30 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de abr. de 2024101,82103,23101,82102,20102,20287.284
29 de abr. de 2024101,51102,75101,45102,48102,481.378.500
26 de abr. de 2024101,18102,05100,24101,33101,332.114.200
25 de abr. de 202499,39101,4898,85100,94100,941.581.300
24 de abr. de 2024100,28101,3399,29100,06100,061.292.600
23 de abr. de 202498,3599,8597,8999,4299,421.746.600
22 de abr. de 202498,7498,7697,3197,9197,911.830.500
19 de abr. de 202499,84100,7497,7597,9597,951.692.500
18 de abr. de 2024101,03101,8999,73100,14100,141.031.700
17 de abr. de 2024103,33103,33100,54100,91100,911.110.800
16 de abr. de 2024102,27102,79101,30102,54102,541.362.400
15 de abr. de 2024102,80103,62101,85102,37102,371.902.400
12 de abr. de 2024103,71103,99101,66101,81101,811.346.700
11 de abr. de 2024103,30104,96102,77104,86104,861.320.500
10 de abr. de 2024103,02103,42102,07102,60102,601.109.900
09 de abr. de 2024106,04106,90103,50104,15104,151.282.100
08 de abr. de 2024105,60106,07104,86105,82105,821.581.500
05 de abr. de 2024105,35105,46104,17105,05105,051.017.100
04 de abr. de 2024107,41108,82104,45104,80104,802.552.300
04 de abr. de 20240.5 Dividendo
03 de abr. de 2024104,33106,89104,26106,48105,981.813.300
02 de abr. de 2024104,21104,75103,58104,72104,23991.400
01 de abr. de 2024104,73105,49104,51105,04104,551.473.300
28 de mar. de 2024104,97105,77104,80104,97104,481.363.500
27 de mar. de 2024105,47105,55104,30105,22104,73956.300
26 de mar. de 2024105,43105,78104,64104,72104,231.194.300
25 de mar. de 2024104,54105,58104,10104,92104,431.214.100
22 de mar. de 2024105,26105,28104,26104,73104,241.040.000
21 de mar. de 2024105,00105,54104,37105,07104,581.432.200
20 de mar. de 2024103,00104,45102,93104,44103,951.730.200
19 de mar. de 2024101,44103,41100,66103,31102,821.574.700
18 de mar. de 2024102,60103,06101,76101,80101,321.542.500
15 de mar. de 2024101,25102,42101,07102,35101,877.019.900
14 de mar. de 2024103,01103,21101,55102,13101,652.007.900
13 de mar. de 2024102,79103,20101,51103,19102,712.420.900
12 de mar. de 2024103,72103,96101,92102,53102,051.747.600
11 de mar. de 2024102,85103,36101,87102,77102,291.635.900
08 de mar. de 2024104,78105,80103,25103,26102,781.630.900
07 de mar. de 2024105,52105,79103,64104,25103,762.354.700
06 de mar. de 2024103,88106,37102,37104,80104,312.712.500
05 de mar. de 2024103,42103,70101,56102,68102,202.884.200
04 de mar. de 2024106,00107,51102,96103,33102,844.380.400
01 de mar. de 2024105,88112,48104,93105,31104,8212.903.300
29 de fev. de 202489,6689,6688,4989,1288,704.798.300
28 de fev. de 202486,5588,3886,4388,0387,621.853.900
27 de fev. de 202487,7387,9486,9887,1786,761.301.200
26 de fev. de 202487,4088,1287,0487,4387,021.254.300
23 de fev. de 202486,5987,5885,9687,4086,991.602.700
22 de fev. de 202485,6686,5985,2886,0385,631.738.400
21 de fev. de 202485,0585,0583,8084,6084,201.367.900
20 de fev. de 202485,2785,9384,8185,4685,061.546.400
16 de fev. de 202487,2687,5185,6485,7185,311.195.500
15 de fev. de 202487,7888,5886,4587,2786,861.684.300
14 de fev. de 202487,8688,2687,3787,7687,351.536.100
13 de fev. de 202488,9489,1086,5787,2486,831.312.200
12 de fev. de 202489,9690,9589,8390,6690,231.461.600
09 de fev. de 202489,0790,3488,7889,8589,431.405.500
08 de fev. de 202487,4889,4987,2088,9288,501.385.800
07 de fev. de 202487,8987,9886,7987,2386,821.229.500
06 de fev. de 202487,6387,8986,7787,6087,191.122.300
05 de fev. de 202487,6287,6886,4187,2086,791.341.600
02 de fev. de 202487,4188,3886,9387,8487,43857.300
01 de fev. de 202487,0487,6786,4787,4587,04942.200
31 de jan. de 202488,5088,6587,1187,2086,791.649.300
30 de jan. de 202488,9589,7588,6888,9588,531.696.300
29 de jan. de 202488,0688,5187,5688,4988,071.137.500
26 de jan. de 202489,2789,2787,6488,0687,651.551.200
25 de jan. de 202489,2089,3388,8189,2488,821.065.800
24 de jan. de 202488,9089,4988,3588,6988,271.428.300
23 de jan. de 202488,6088,9187,9988,1687,751.839.800
22 de jan. de 202488,7188,9488,1688,6288,201.420.900
19 de jan. de 202486,7688,0786,4187,8187,405.402.700
18 de jan. de 202486,3086,5085,0486,4686,051.693.200
17 de jan. de 202485,5485,7684,5785,4385,031.760.600
16 de jan. de 202485,6386,2284,8185,9685,562.321.500
12 de jan. de 202487,2887,5586,3486,6786,261.234.800
11 de jan. de 202486,6587,4285,8286,9586,541.348.100
10 de jan. de 202486,2786,9386,0186,6686,251.229.000
09 de jan. de 202485,3486,3285,0686,0785,671.684.300
08 de jan. de 202483,8586,0283,6285,9885,581.821.800
05 de jan. de 202485,8586,5085,0285,0784,671.485.900
04 de jan. de 202485,7486,6085,6986,0685,661.370.500
04 de jan. de 20240.5 Dividendo
03 de jan. de 202486,2086,9985,9186,3185,411.824.600
02 de jan. de 202487,1987,3186,0786,2185,311.892.100
29 de dez. de 202388,0588,5487,5388,1687,241.169.100
28 de dez. de 202388,5888,7688,0388,2187,29962.700
27 de dez. de 202389,3689,6788,4288,6087,67726.800
26 de dez. de 202389,3689,6689,1889,3888,44525.400
22 de dez. de 202389,9389,9989,0189,4088,46828.400
21 de dez. de 202389,5289,6388,6789,5588,611.114.200
20 de dez. de 202390,2690,6988,9088,9388,001.417.000
19 de dez. de 202389,9990,6689,5890,6389,681.866.000
18 de dez. de 202388,7989,9988,6389,7088,762.173.000
15 de dez. de 202388,9689,1587,9788,9287,995.789.300
14 de dez. de 202389,7990,2088,5189,2188,283.155.400
13 de dez. de 202388,2589,6987,7789,5488,603.973.700
12 de dez. de 202390,0090,1488,0088,2087,282.131.700
11 de dez. de 202389,5090,6089,2289,7588,812.211.600
08 de dez. de 202389,0890,2288,9389,3988,451.633.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...