NetApp, Inc. (BVMF:N1TA34)
Brazil · Delayed Price · Currency is BRL 520.03
-4.12 (-0.79%)
At close: Feb 26, 2026
NetApp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 500.16 | 509.48 | 500.16 | 509.48 | 509.48 | -2.03% | 2,003 |
| Feb 26, 2026 | 520.03 | 520.03 | 520.03 | 520.03 | 520.03 | -0.79% | 137 |
| Feb 25, 2026 | 523.31 | 524.15 | 521.51 | 524.15 | 524.15 | 1.54% | 670 |
| Feb 24, 2026 | 524.09 | 524.09 | 516.19 | 516.19 | 516.19 | -0.49% | 2,096 |
| Feb 23, 2026 | 518.73 | 518.73 | 518.73 | 518.73 | 518.73 | -2.26% | 340 |
| Feb 20, 2026 | 532.12 | 532.12 | 530.72 | 530.72 | 530.72 | -0.53% | 780 |
| Feb 19, 2026 | 534.24 | 534.24 | 533.55 | 533.55 | 533.55 | 1.09% | 103 |
| Feb 18, 2026 | 529.30 | 529.30 | 527.78 | 527.78 | 527.78 | -2.00% | 624 |
| Feb 13, 2026 | 526.93 | 538.56 | 526.93 | 538.56 | 538.56 | 4.37% | 12 |
| Feb 12, 2026 | 516.00 | 516.00 | 516.00 | 516.00 | 516.00 | -5.52% | 30 |
| Feb 11, 2026 | 546.14 | 546.14 | 546.14 | 546.14 | 546.14 | 1.08% | 3 |
| Feb 10, 2026 | 540.31 | 540.31 | 540.31 | 540.31 | 540.31 | - | 1 |
| Feb 9, 2026 | 540.31 | 540.31 | 540.31 | 540.31 | 540.31 | 0.47% | 4 |
| 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 |