NetApp, Inc. (BVMF:N1TA34)
Brazil · Delayed Price · Currency is BRL 556.51
-29.20 (-4.99%)
At close: Jan 16, 2026
NetApp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 568.68 | 568.68 | 565.10 | 565.10 | 563.37 | -2.86% | 3 |
| Nov 14, 2025 | 581.31 | 581.73 | 581.31 | 581.73 | 579.95 | 0.22% | 606 |
| Nov 13, 2025 | 580.46 | 580.46 | 580.46 | 580.46 | 578.69 | -1.82% | 1 |
| Nov 12, 2025 | 586.60 | 593.76 | 586.60 | 591.24 | 589.43 | 0.79% | 1,830 |
| Nov 11, 2025 | 586.60 | 586.60 | 586.60 | 586.60 | 584.81 | -2.10% | 12 |
| Nov 10, 2025 | 599.21 | 599.21 | 599.21 | 599.21 | 597.38 | -2.16% | 2 |
| Nov 6, 2025 | 613.62 | 614.68 | 612.41 | 612.41 | 610.54 | -1.93% | 1,930 |
| Nov 5, 2025 | 622.18 | 624.44 | 622.18 | 624.44 | 622.53 | 1.56% | 574 |
| Nov 4, 2025 | 620.13 | 620.13 | 614.87 | 614.87 | 612.99 | -2.40% | 83 |
| Nov 3, 2025 | 629.99 | 629.99 | 629.99 | 629.99 | 628.06 | -0.86% | 340 |
| Oct 31, 2025 | 631.81 | 635.47 | 631.81 | 635.47 | 633.53 | 1.79% | 381 |
| Oct 30, 2025 | 625.25 | 625.25 | 624.32 | 624.32 | 622.41 | 1.82% | 185 |
| Oct 29, 2025 | 616.07 | 616.07 | 613.18 | 613.18 | 611.31 | -1.49% | 324 |
| Oct 28, 2025 | 624.92 | 624.92 | 622.44 | 622.44 | 620.54 | -0.89% | 166 |