NetApp, Inc. (BVMF:N1TA34)
Brazil · Delayed Price · Currency is BRL 625.58
+3.38 (0.54%)
At close: Dec 22, 2025
NetApp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 608.84 | 608.84 | 608.79 | 608.79 | 608.79 | -2.68% | 525 |
| Dec 22, 2025 | 625.58 | 625.58 | 625.58 | 625.58 | 625.58 | 0.54% | 5 |
| Dec 19, 2025 | 622.75 | 622.75 | 622.20 | 622.20 | 622.20 | 1.80% | 4 |
| Dec 18, 2025 | 615.84 | 615.84 | 608.04 | 611.21 | 611.21 | -1.21% | 191 |
| Dec 16, 2025 | 618.67 | 618.67 | 618.67 | 618.67 | 618.67 | -0.59% | 1 |
| Dec 15, 2025 | 618.59 | 622.37 | 618.59 | 622.37 | 622.37 | -0.59% | 971 |
| Dec 12, 2025 | 629.11 | 629.11 | 626.08 | 626.08 | 626.08 | -3.10% | 255 |
| Dec 11, 2025 | 644.55 | 646.10 | 644.55 | 646.10 | 646.10 | -0.48% | 296 |
| Dec 10, 2025 | 649.21 | 649.21 | 649.21 | 649.21 | 649.21 | 1.87% | 1 |
| Dec 9, 2025 | 637.27 | 637.27 | 637.27 | 637.27 | 637.27 | 0.02% | 2 |
| Dec 8, 2025 | 637.17 | 637.17 | 637.17 | 637.17 | 637.17 | -0.18% | 191 |
| Dec 5, 2025 | 638.79 | 638.79 | 638.31 | 638.31 | 638.31 | 3.77% | 626 |
| Dec 4, 2025 | 615.12 | 615.12 | 615.12 | 615.12 | 615.12 | 1.58% | 87 |
| 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 |