NetApp, Inc. (BVMF:N1TA34)
Brazil · Delayed Price · Currency is BRL 537.80
+14.10 (2.69%)
At close: Feb 6, 2026
NetApp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 536.71 | 537.80 | 536.71 | 537.80 | 537.80 | 2.69% | 1,697 |
| Feb 5, 2026 | 519.99 | 523.70 | 519.99 | 523.70 | 523.70 | -0.73% | 1,108 |
| Feb 4, 2026 | 527.55 | 527.55 | 527.55 | 527.55 | 527.55 | 5.51% | 2 |
| Feb 3, 2026 | 500.18 | 500.18 | 497.37 | 500.02 | 500.02 | -2.84% | 11,868 |
| Feb 2, 2026 | 514.65 | 514.65 | 514.65 | 514.65 | 514.65 | 1.93% | 5 |
| Jan 30, 2026 | 504.91 | 504.91 | 504.91 | 504.91 | 504.91 | -1.32% | 3 |
| Jan 29, 2026 | 512.46 | 512.46 | 510.81 | 511.67 | 511.67 | -0.76% | 328 |
| Jan 28, 2026 | 519.55 | 520.00 | 515.59 | 515.59 | 515.59 | -0.91% | 4 |
| Jan 27, 2026 | 520.30 | 520.30 | 520.30 | 520.30 | 520.30 | -0.83% | 89 |
| Jan 26, 2026 | 524.68 | 524.68 | 524.68 | 524.68 | 524.68 | 1.93% | 4 |
| Jan 23, 2026 | 510.67 | 514.77 | 510.67 | 514.77 | 514.77 | -2.18% | 943 |
| Jan 22, 2026 | 523.20 | 526.23 | 523.20 | 526.23 | 526.23 | 1.46% | 246 |
| Jan 21, 2026 | 513.84 | 519.72 | 513.84 | 518.65 | 518.65 | 2.04% | 610 |
| Jan 20, 2026 | 512.71 | 512.71 | 508.30 | 508.30 | 508.30 | -8.66% | 753 |
| Jan 16, 2026 | 585.71 | 585.71 | 556.51 | 556.51 | 556.51 | -4.99% | 42 |
| Jan 15, 2026 | 585.71 | 585.71 | 585.71 | 585.71 | 585.71 | 1.28% | 5 |
| Jan 14, 2026 | 578.30 | 578.30 | 578.30 | 578.30 | 578.30 | -1.18% | 2 |
| Jan 13, 2026 | 585.23 | 585.23 | 585.23 | 585.23 | 585.23 | 1.55% | 7 |
| Jan 12, 2026 | 575.30 | 576.27 | 575.30 | 576.27 | 576.27 | 2.05% | 2 |
| Jan 9, 2026 | 564.71 | 564.71 | 564.71 | 564.71 | 564.71 | -0.94% | 6 |
| Jan 8, 2026 | 569.00 | 572.56 | 569.00 | 570.08 | 570.08 | -0.74% | 503 |
| Jan 6, 2026 | 569.56 | 575.54 | 569.56 | 574.31 | 574.31 | 0.83% | 11 |
| Jan 5, 2026 | 570.30 | 570.30 | 569.44 | 569.56 | 569.56 | -1.98% | 1,584 |
| Jan 2, 2026 | 576.82 | 581.07 | 576.82 | 581.07 | 581.07 | -5.07% | 8 |
| Dec 30, 2025 | 612.11 | 612.11 | 612.11 | 612.11 | 612.11 | -0.31% | 4 |
| Dec 29, 2025 | 617.91 | 617.91 | 612.00 | 614.00 | 612.12 | -0.63% | 3 |
| Dec 26, 2025 | 617.91 | 617.91 | 617.91 | 617.91 | 616.02 | 1.50% | 2 |
| Dec 23, 2025 | 608.84 | 608.84 | 608.79 | 608.79 | 606.93 | -2.68% | 525 |
| Dec 22, 2025 | 625.58 | 625.58 | 625.58 | 625.58 | 623.67 | 0.54% | 5 |
| Dec 19, 2025 | 622.75 | 622.75 | 622.20 | 622.20 | 620.30 | 1.80% | 4 |
| Dec 18, 2025 | 615.84 | 615.84 | 608.04 | 611.21 | 609.34 | -1.21% | 191 |
| Dec 16, 2025 | 618.67 | 618.67 | 618.67 | 618.67 | 616.78 | -0.59% | 1 |
| Dec 15, 2025 | 618.59 | 622.37 | 618.59 | 622.37 | 620.47 | -0.59% | 971 |
| Dec 12, 2025 | 629.11 | 629.11 | 626.08 | 626.08 | 624.17 | -3.10% | 255 |
| Dec 11, 2025 | 644.55 | 646.10 | 644.55 | 646.10 | 644.13 | -0.48% | 296 |
| Dec 10, 2025 | 649.21 | 649.21 | 649.21 | 649.21 | 647.23 | 1.87% | 1 |
| Dec 9, 2025 | 637.27 | 637.27 | 637.27 | 637.27 | 635.32 | 0.02% | 2 |
| Dec 8, 2025 | 637.17 | 637.17 | 637.17 | 637.17 | 635.22 | -0.18% | 191 |
| Dec 5, 2025 | 638.79 | 638.79 | 638.31 | 638.31 | 636.36 | 3.77% | 626 |
| Dec 4, 2025 | 615.12 | 615.12 | 615.12 | 615.12 | 613.24 | 1.58% | 87 |
| Dec 3, 2025 | 605.54 | 605.54 | 605.54 | 605.54 | 603.69 | -2.48% | 4 |
| Dec 2, 2025 | 615.82 | 620.92 | 615.82 | 620.92 | 619.02 | 3.33% | 361 |
| Dec 1, 2025 | 599.61 | 600.91 | 599.61 | 600.91 | 599.07 | 0.84% | 406 |
| Nov 28, 2025 | 595.89 | 595.89 | 595.89 | 595.89 | 594.07 | 1.24% | 5 |
| Nov 26, 2025 | 582.95 | 588.57 | 582.95 | 588.57 | 586.77 | -2.55% | 330 |
| Nov 25, 2025 | 602.39 | 603.98 | 602.39 | 603.98 | 602.13 | 2.12% | 2,316 |
| Nov 24, 2025 | 588.70 | 591.46 | 588.70 | 591.46 | 589.65 | 1.77% | 306 |
| Nov 21, 2025 | 581.15 | 581.15 | 581.15 | 581.15 | 579.37 | 1.87% | 4 |
| Nov 19, 2025 | 567.30 | 570.50 | 567.30 | 570.50 | 568.76 | -0.22% | 482 |
| Nov 18, 2025 | 571.75 | 571.75 | 571.75 | 571.75 | 570.00 | 1.18% | 1 |