BiG | O banco que entende os seus valores.

NetGear Inc (NTGR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/07/2025	246.005	0,92%	27,32	25,86	27,7878	26,27
22/07/2025	389.085	-5,24%	27,86	25,86	28,03	26,03
21/07/2025	310.352	-1,08%	28,34	27,32	28,34	27,49
18/07/2025	308.456	-3,17%	29,13	27,73	29,37	27,79
17/07/2025	237.807	-1,07%	29,61	28,58	29,995	28,70
16/07/2025	234.399	-1,24%	30,02	28,7728	30,37	29,01
15/07/2025	172.912	-2,08%	29,21	29,085	30,40	29,375
14/07/2025	197.465	2,95%	29,01	29,01	30,145	30,00
11/07/2025	189.877	-0,82%	29,79	28,855	29,98	29,14
10/07/2025	258.936	-2,00%	30,28	29,04	30,28	29,38
09/07/2025	261.738	-0,86%	29,96	29,49	30,74	29,98
08/07/2025	308.916	1,17%	29,31	29,29	30,43	30,24
07/07/2025	263.597	1,63%	28,59	28,59	29,92	29,89
04/07/2025	183.436	1,10%	29,08	29,04	29,68	29,41
03/07/2025	183.436	1,10%	29,26	28,535	29,68	29,41
02/07/2025	194.493	-1,22%	28,92	28,535	29,655	29,09
01/07/2025	345.493	1,31%	28,83	28,58	29,655	29,45
30/06/2025	597.121	2,40%	28,46	28,46	29,24	29,07
27/06/2025	165.892	-0,75%	28,56	27,45	28,8961	28,39
26/06/2025	405.494	0,46%	28,75	27,74	29,215	28,62
25/06/2025	200.696	0,00%	28,38	28,04	29,215	28,49
24/06/2025	414.529	2,01%	26,45	26,45	28,73	28,49
23/06/2025	351.135	5,16%	26,45	26,45	27,93	27,93
20/06/2025	476.437	-0,52%	26,70	26,345	27,085	26,56
19/06/2025	217.339	-1,91%	27,22	26,66	27,675	26,70
18/06/2025	190.137	-1,91%	27,08	26,66	27,6889	26,70
17/06/2025	300.998	-0,48%	27,86	27,01	28,305	27,22
16/06/2025	355.012	-0,35%	22,00	22,00	28,23	27,35
13/06/2025	396.476	-6,35%	29,62	27,445	29,85	27,445
12/06/2025	168.100	-1,74%	30,59	29,23	31,4527	29,31
11/06/2025	462.300	-2,10%	30,18	29,50	31,4527	29,83
10/06/2025	212.539	0,99%	30,37	29,703	30,47	30,47
09/06/2025	338.677	-0,15%	30,37	30,08	30,47	30,17
06/06/2025	169.058	0,18%	30,44	30,04	31,04	30,215
05/06/2025	216.018	-0,33%	30,23	29,935	30,7969	30,16
04/06/2025	390.367	0,37%	29,27	28,69	30,66	30,26
03/06/2025	535.060	3,54%	29,33	28,90	30,635	30,15
02/06/2025	238.804	-0,72%	29,33	29,01	29,8074	29,12
30/05/2025	279.092	-0,78%	30,28	28,51	31,30	29,33
29/05/2025	294.273	-1,70%	30,73	29,00	31,145	29,58
28/05/2025	368.432	-1,25%	29,18	28,84	31,145	30,09
27/05/2025	389.786	5,82%	28,79	28,79	30,51	30,47
23/05/2025	293.695	-3,57%	29,84	28,73	30,43	28,795
22/05/2025	238.110	-0,37%	30,31	29,75	31,00	29,86
21/05/2025	366.336	-2,31%	31,29	29,75	31,48	29,97
20/05/2025	274.316	-1,82%	30,00	29,959	31,48	30,68
19/05/2025	349.062	2,86%	30,05	29,73	31,32	31,25
16/05/2025	596.454	3,55%	29,29	28,96	30,40	30,38
15/05/2025	337.892	0,79%	29,85	28,97	30,034	29,34
14/05/2025	316.684	-2,28%	29,48	29,015	30,1699	29,11
13/05/2025	497.075	1,43%	30,00	29,08	30,69	29,79
12/05/2025	325.793	0,69%	30,73	29,01	30,73	29,37
09/05/2025	316.609	0,90%	28,98	28,29	29,33	29,17
08/05/2025	326.012	0,84%	27,54	27,445	29,29	28,91
07/05/2025	502.440	4,33%	26,58	26,32	29,29	28,67
06/05/2025	318.328	1,48%	27,52	26,32	27,95	27,48
05/05/2025	272.508	-2,66%	27,50	27,07	28,00	27,08
02/05/2025	559.840	-0,64%	28,10	26,35	30,3136	27,82
01/05/2025	947.183	16,09%	23,70	23,49	30,3136	28,00
30/04/2025	259.670	0,50%	24,32	23,48	24,56	24,12
29/04/2025	227.785	-1,32%	24,74	23,85	24,91	24,00
28/04/2025	275.912	-1,78%	24,90	23,88	24,91	24,32
25/04/2025	418.644	10,39%	22,04	22,04	24,77	24,76
24/04/2025	204.208	1,96%	22,78	21,98	22,92	22,43
23/04/2025	193.130	0,18%	21,95	21,76	23,04	22,00
22/04/2025	243.957	1,62%	21,81	21,00	22,3213	21,96
21/04/2025	211.186	-2,26%	21,41	21,00	22,22	21,61
17/04/2025	160.904	-0,36%	22,18	21,67	22,525	22,11
16/04/2025	198.858	-1,33%	22,51	21,67	22,845	22,19
15/04/2025	230.212	-0,49%	22,51	22,37	22,845	22,49
14/04/2025	360.658	-0,18%	23,29	22,49	23,305	22,60
11/04/2025	318.029	2,35%	22,16	21,51	22,96	22,64
10/04/2025	356.411	-4,12%	22,36	21,68	22,99	22,12
09/04/2025	450.391	14,25%	20,20	20,03	23,685	23,07
08/04/2025	240.654	-1,92%	21,33	19,955	21,655	20,21
07/04/2025	395.323	2,90%	18,88	18,75	21,66	20,55
04/04/2025	465.831	-6,64%	20,23	19,34	20,60	19,97
03/04/2025	302.683	-14,10%	23,45	21,1873	23,925	21,39
02/04/2025	248.167	-0,08%	24,42	24,42	25,84	24,90
01/04/2025	204.841	1,88%	24,38	24,185	24,97	24,92
31/03/2025	466.918	-1,05%	24,71	24,03	24,62	24,46
28/03/2025	193.386	-0,44%	24,71	24,285	24,83	24,72
27/03/2025	124.763	0,81%	24,43	24,355	25,1299	24,83
26/03/2025	131.783	-0,73%	24,85	24,43	24,995	24,62
25/03/2025	164.400	0,45%	24,59	24,26	24,92	24,80
24/03/2025	180.380	4,49%	23,85	23,54	24,83	24,69
21/03/2025	162.462	-2,32%	24,44	23,521	24,17	23,63
20/03/2025	184.570	-2,42%	23,80	24,175	24,87	24,19
19/03/2025	255.298	3,90%	23,80	23,58	24,85	24,79
18/03/2025	156.434	0,68%	23,63	23,26	24,32	23,86
17/03/2025	233.749	-0,84%	23,94	23,55	24,36	23,70
14/03/2025	181.535	1,10%	23,92	23,69	24,33	23,90
13/03/2025	304.430	-3,12%	24,15	22,85	24,271	23,64
12/03/2025	438.457	4,23%	24,00	23,55	24,7814	24,40
11/03/2025	417.988	5,88%	22,11	22,01	23,60	23,41
10/03/2025	280.742	-5,02%	22,84	21,70	23,20	22,11
07/03/2025	353.525	-2,10%	23,65	22,90	24,18	23,30
06/03/2025	247.293	-4,03%	24,38	23,7289	24,59	23,80
05/03/2025	166.226	0,12%	24,49	24,36	25,01	24,80
04/03/2025	322.961	-0,40%	24,49	24,14	25,30	24,77