NetApp, Inc. (BVMF:N1TA34)
Brazil · Delayed Price · Currency is BRL 620.92
+20.01 (3.33%)
At close: Dec 2, 2025
NetApp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 605.54 | 605.54 | 605.54 | 605.54 | 605.54 | -2.48% | 4 |
| Dec 2, 2025 | 615.82 | 620.92 | 615.82 | 620.92 | 620.92 | 3.33% | 361 |
| Dec 1, 2025 | 599.61 | 600.91 | 599.61 | 600.91 | 600.91 | 0.84% | 406 |
| Nov 28, 2025 | 595.89 | 595.89 | 595.89 | 595.89 | 595.89 | 1.24% | 5 |
| Nov 26, 2025 | 582.95 | 588.57 | 582.95 | 588.57 | 588.57 | -2.55% | 330 |
| Nov 25, 2025 | 602.39 | 603.98 | 602.39 | 603.98 | 603.98 | 2.12% | 2,316 |
| Nov 24, 2025 | 588.70 | 591.46 | 588.70 | 591.46 | 591.46 | 1.77% | 306 |
| Nov 21, 2025 | 581.15 | 581.15 | 581.15 | 581.15 | 581.15 | 1.87% | 4 |
| Nov 19, 2025 | 567.30 | 570.50 | 567.30 | 570.50 | 570.50 | -0.22% | 482 |
| Nov 18, 2025 | 571.75 | 571.75 | 571.75 | 571.75 | 571.75 | 1.18% | 1 |
| Nov 17, 2025 | 568.68 | 568.68 | 565.10 | 565.10 | 565.10 | -2.86% | 3 |
| Nov 14, 2025 | 581.31 | 581.73 | 581.31 | 581.73 | 581.73 | 0.22% | 606 |
| Nov 13, 2025 | 580.46 | 580.46 | 580.46 | 580.46 | 580.46 | -1.82% | 1 |
| Nov 12, 2025 | 586.60 | 593.76 | 586.60 | 591.24 | 591.24 | 0.79% | 1,830 |
| Nov 11, 2025 | 586.60 | 586.60 | 586.60 | 586.60 | 586.60 | -2.10% | 12 |
| Nov 10, 2025 | 599.21 | 599.21 | 599.21 | 599.21 | 599.21 | -2.16% | 2 |
| Nov 6, 2025 | 613.62 | 614.68 | 612.41 | 612.41 | 612.41 | -1.93% | 1,930 |
| Nov 5, 2025 | 622.18 | 624.44 | 622.18 | 624.44 | 624.44 | 1.56% | 574 |
| Nov 4, 2025 | 620.13 | 620.13 | 614.87 | 614.87 | 614.87 | -2.40% | 83 |
| Nov 3, 2025 | 629.99 | 629.99 | 629.99 | 629.99 | 629.99 | -0.86% | 340 |
| Oct 31, 2025 | 631.81 | 635.47 | 631.81 | 635.47 | 635.47 | 1.79% | 381 |
| Oct 30, 2025 | 625.25 | 625.25 | 624.32 | 624.32 | 624.32 | 1.82% | 185 |
| Oct 29, 2025 | 616.07 | 616.07 | 613.18 | 613.18 | 613.18 | -1.49% | 324 |
| Oct 28, 2025 | 624.92 | 624.92 | 622.44 | 622.44 | 622.44 | -0.89% | 166 |
| Oct 27, 2025 | 630.00 | 630.00 | 627.48 | 628.01 | 628.01 | -0.71% | 272 |
| Oct 24, 2025 | 632.52 | 632.52 | 632.51 | 632.51 | 632.51 | -0.89% | 341 |
| Oct 23, 2025 | 638.72 | 638.72 | 637.55 | 638.19 | 638.19 | 1.34% | 330 |
| Oct 22, 2025 | 629.11 | 629.75 | 629.11 | 629.75 | 629.75 | -2.10% | 357 |
| Oct 21, 2025 | 644.48 | 644.48 | 643.23 | 643.23 | 643.23 | 1.32% | 138 |
| Oct 20, 2025 | 635.31 | 636.71 | 634.88 | 634.88 | 634.88 | -2.23% | 590 |
| Oct 17, 2025 | 648.05 | 649.34 | 648.05 | 649.34 | 649.34 | -0.42% | 293 |
| Oct 16, 2025 | 652.40 | 652.94 | 652.04 | 652.08 | 652.08 | -2.47% | 606 |
| Oct 15, 2025 | 668.57 | 668.57 | 668.57 | 668.57 | 668.57 | 0.94% | 413 |
| Oct 14, 2025 | 661.59 | 662.34 | 658.27 | 662.34 | 662.34 | 2.21% | 1,330 |
| Oct 9, 2025 | 648.05 | 648.05 | 648.05 | 648.05 | 648.05 | -0.61% | 1 |
| Oct 8, 2025 | 650.06 | 652.05 | 650.06 | 652.05 | 652.05 | 3.40% | 487 |
| Oct 7, 2025 | 635.92 | 635.92 | 630.58 | 630.58 | 630.58 | -1.29% | 81 |
| Oct 6, 2025 | 637.83 | 639.64 | 637.83 | 638.82 | 638.82 | -0.28% | 473 |
| Oct 3, 2025 | 637.28 | 640.60 | 636.78 | 640.60 | 640.60 | 0.28% | 447 |
| Oct 2, 2025 | 640.00 | 640.00 | 638.83 | 638.83 | 638.83 | 1.15% | 232 |
| Oct 1, 2025 | 630.30 | 631.55 | 630.30 | 631.55 | 629.66 | 0.05% | 397 |
| Sep 30, 2025 | 625.19 | 631.21 | 625.19 | 631.21 | 629.32 | 0.15% | 2,070 |
| Sep 29, 2025 | 631.68 | 631.68 | 630.24 | 630.24 | 628.35 | -1.84% | 478 |
| Sep 26, 2025 | 640.25 | 642.08 | 640.25 | 642.08 | 640.15 | -0.63% | 388 |
| Sep 25, 2025 | 643.50 | 646.13 | 643.50 | 646.13 | 644.19 | -1.87% | 533 |
| Sep 24, 2025 | 658.44 | 658.44 | 658.44 | 658.44 | 656.47 | 0.98% | 254 |
| Sep 23, 2025 | 651.30 | 652.08 | 650.75 | 652.08 | 650.12 | -1.89% | 382 |
| Sep 22, 2025 | 664.63 | 664.64 | 664.63 | 664.64 | 662.65 | -0.17% | 550 |
| Sep 19, 2025 | 663.68 | 665.80 | 663.68 | 665.80 | 663.80 | -1.10% | 347 |
| Sep 18, 2025 | 671.87 | 673.20 | 671.87 | 673.20 | 671.18 | 2.18% | 252 |