NetApp, Inc. (BVMF:N1TA34)
Brazil · Delayed Price · Currency is BRL 488.07
-19.13 (-3.77%)
At close: Apr 9, 2026
BVMF:N1TA34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 488.07 | 488.07 | 488.07 | 488.07 | 488.07 | -3.77% | 5 |
| Apr 8, 2026 | 506.38 | 507.20 | 506.00 | 507.20 | 507.20 | 0.14% | 243 |
| Apr 7, 2026 | 505.68 | 507.43 | 505.68 | 506.48 | 506.48 | -2.75% | 9 |
| Apr 6, 2026 | 520.80 | 520.80 | 520.80 | 520.80 | 520.80 | -1.79% | 10 |
| Apr 2, 2026 | 532.65 | 532.65 | 530.29 | 530.29 | 530.29 | -0.25% | 275 |
| Mar 31, 2026 | 531.63 | 531.63 | 531.63 | 531.63 | 529.82 | 0.61% | 326 |
| Mar 30, 2026 | 529.24 | 529.24 | 528.43 | 528.43 | 526.63 | -1.74% | 8 |
| Mar 27, 2026 | 533.13 | 537.79 | 533.13 | 537.79 | 535.96 | -2.59% | 332 |
| Mar 25, 2026 | 550.00 | 552.08 | 550.00 | 552.08 | 550.20 | 0.81% | 1,535 |
| Mar 24, 2026 | 547.66 | 547.66 | 547.66 | 547.66 | 545.79 | 2.39% | 2,024 |
| Mar 23, 2026 | 534.90 | 534.90 | 534.90 | 534.90 | 533.08 | -0.35% | 167 |
| Mar 20, 2026 | 536.77 | 536.77 | 536.77 | 536.77 | 534.94 | -1.36% | 4 |
| Mar 19, 2026 | 544.17 | 544.17 | 544.17 | 544.17 | 542.32 | 3.79% | 1 |
| Mar 18, 2026 | 524.32 | 524.32 | 524.32 | 524.32 | 522.53 | -1.89% | 216 |
| Mar 17, 2026 | 534.41 | 534.41 | 534.41 | 534.41 | 532.59 | -0.07% | 115 |
| Mar 16, 2026 | 533.48 | 534.76 | 533.48 | 534.76 | 532.94 | 2.52% | 125 |
| Mar 13, 2026 | 521.51 | 521.59 | 521.51 | 521.59 | 519.81 | 2.52% | 454 |
| Mar 12, 2026 | 507.65 | 508.79 | 507.65 | 508.79 | 507.06 | 0.85% | 872 |
| Mar 11, 2026 | 504.50 | 504.50 | 504.49 | 504.49 | 502.77 | 0.28% | 2,113 |
| Mar 10, 2026 | 509.88 | 509.88 | 503.09 | 503.09 | 501.38 | -3.24% | 2,145 |
| Mar 9, 2026 | 512.58 | 519.92 | 512.58 | 519.92 | 518.15 | -1.38% | 1,693 |
| Mar 6, 2026 | 528.40 | 529.90 | 527.21 | 527.21 | 525.41 | -1.29% | 998 |
| Mar 5, 2026 | 532.64 | 534.10 | 532.64 | 534.10 | 532.28 | 2.50% | 242 |
| Mar 3, 2026 | 520.80 | 521.09 | 513.48 | 521.09 | 519.31 | 0.06% | 1,343 |
| Mar 2, 2026 | 520.80 | 520.80 | 520.80 | 520.80 | 519.03 | 2.22% | 3 |
| Feb 27, 2026 | 500.16 | 509.48 | 500.16 | 509.48 | 507.74 | -2.03% | 2,003 |
| Feb 26, 2026 | 520.03 | 520.03 | 520.03 | 520.03 | 518.26 | -0.79% | 137 |
| Feb 25, 2026 | 523.31 | 524.15 | 521.51 | 524.15 | 522.36 | 1.54% | 670 |
| Feb 24, 2026 | 524.09 | 524.09 | 516.19 | 516.19 | 514.43 | -0.49% | 2,096 |
| Feb 23, 2026 | 518.73 | 518.73 | 518.73 | 518.73 | 516.96 | -2.26% | 340 |
| Feb 20, 2026 | 532.12 | 532.12 | 530.72 | 530.72 | 528.91 | -0.53% | 780 |
| Feb 19, 2026 | 534.24 | 534.24 | 533.55 | 533.55 | 531.73 | 1.09% | 103 |
| Feb 18, 2026 | 529.30 | 529.30 | 527.78 | 527.78 | 525.98 | -2.00% | 624 |
| Feb 13, 2026 | 526.93 | 538.56 | 526.93 | 538.56 | 536.73 | 4.37% | 12 |
| Feb 12, 2026 | 516.00 | 516.00 | 516.00 | 516.00 | 514.24 | -5.52% | 30 |
| Feb 11, 2026 | 546.14 | 546.14 | 546.14 | 546.14 | 544.28 | 1.08% | 3 |
| Feb 10, 2026 | 540.31 | 540.31 | 540.31 | 540.31 | 538.47 | - | 1 |
| Feb 9, 2026 | 540.31 | 540.31 | 540.31 | 540.31 | 538.47 | 0.47% | 4 |
| Feb 6, 2026 | 536.71 | 537.80 | 536.71 | 537.80 | 535.97 | 2.69% | 1,697 |
| Feb 5, 2026 | 519.99 | 523.70 | 519.99 | 523.70 | 521.92 | -0.73% | 1,108 |
| Feb 4, 2026 | 527.55 | 527.55 | 527.55 | 527.55 | 525.75 | 5.51% | 2 |
| Feb 3, 2026 | 500.18 | 500.18 | 497.37 | 500.02 | 498.32 | -2.84% | 11,868 |
| Feb 2, 2026 | 514.65 | 514.65 | 514.65 | 514.65 | 512.90 | 1.93% | 5 |
| Jan 30, 2026 | 504.91 | 504.91 | 504.91 | 504.91 | 503.19 | -1.32% | 3 |
| Jan 29, 2026 | 512.46 | 512.46 | 510.81 | 511.67 | 509.93 | -0.76% | 328 |
| Jan 28, 2026 | 519.55 | 520.00 | 515.59 | 515.59 | 513.83 | -0.91% | 4 |
| Jan 27, 2026 | 520.30 | 520.30 | 520.30 | 520.30 | 518.53 | -0.83% | 89 |
| Jan 26, 2026 | 524.68 | 524.68 | 524.68 | 524.68 | 522.89 | 1.93% | 4 |
| Jan 23, 2026 | 510.67 | 514.77 | 510.67 | 514.77 | 513.02 | -2.18% | 943 |
| Jan 22, 2026 | 523.20 | 526.23 | 523.20 | 526.23 | 524.44 | 1.46% | 246 |