NetApp, Inc. (BVMF:N1TA34)
Brazil
· Delayed Price · Currency is BRL 615.12
+9.58 (1.58%)
At close: Dec 4, 2025
NetApp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Sep 17, 2025 | 658.44 | 658.85 | 658.44 | 658.85 | 656.87 | 1.04% | 452 |
| Sep 16, 2025 | 653.51 | 653.51 | 652.05 | 652.08 | 650.12 | -1.79% | 414 |
| Sep 15, 2025 | 664.61 | 664.80 | 663.96 | 663.96 | 661.97 | -0.20% | 372 |
| Sep 12, 2025 | 665.27 | 665.27 | 665.27 | 665.27 | 663.28 | -1.57% | 386 |
| Sep 11, 2025 | 674.02 | 675.86 | 674.02 | 675.86 | 673.83 | 1.44% | 245 |
| Sep 10, 2025 | 668.88 | 668.88 | 666.29 | 666.29 | 664.29 | -0.14% | 263 |
| Sep 9, 2025 | 667.26 | 667.26 | 667.25 | 667.25 | 665.25 | 3.59% | 178 |
| Sep 5, 2025 | 644.14 | 644.14 | 644.14 | 644.14 | 642.21 | -0.54% | 255 |
| Sep 4, 2025 | 646.12 | 647.64 | 646.12 | 647.64 | 645.70 | 2.09% | 2 |
| Sep 3, 2025 | 634.38 | 634.38 | 634.38 | 634.38 | 632.48 | 0.61% | 138 |
| Sep 2, 2025 | 620.77 | 630.56 | 620.77 | 630.56 | 628.67 | 2.32% | 284 |
| Aug 29, 2025 | 616.26 | 616.26 | 616.26 | 616.26 | 614.41 | 0.21% | 2 |
| Aug 28, 2025 | 614.98 | 614.98 | 614.98 | 614.98 | 613.14 | 1.33% | 20 |
| Aug 27, 2025 | 599.04 | 606.92 | 599.04 | 606.92 | 605.10 | 1.71% | 183 |
| Aug 26, 2025 | 606.06 | 606.06 | 596.39 | 596.74 | 594.95 | -1.17% | 94 |
| Aug 25, 2025 | 600.94 | 603.81 | 600.94 | 603.81 | 602.00 | 0.73% | 10 |
| Aug 22, 2025 | 598.97 | 599.41 | 598.97 | 599.41 | 597.61 | 1.66% | 76 |
| Aug 21, 2025 | 589.60 | 589.60 | 589.60 | 589.60 | 587.83 | -0.08% | 1 |
| Aug 20, 2025 | 590.06 | 590.06 | 590.06 | 590.06 | 588.29 | -0.16% | 3 |
| Aug 18, 2025 | 591.01 | 591.01 | 591.01 | 591.01 | 589.24 | -0.41% | 3,627 |
| Aug 14, 2025 | 593.46 | 593.46 | 593.46 | 593.46 | 591.68 | 0.72% | 149 |
| Aug 13, 2025 | 589.19 | 589.19 | 589.19 | 589.19 | 587.42 | 2.23% | 5 |
| Aug 11, 2025 | 576.33 | 576.33 | 576.33 | 576.33 | 574.60 | -0.18% | 1 |
| Aug 8, 2025 | 577.32 | 577.36 | 576.93 | 577.36 | 575.63 | 2.38% | 433 |
| Aug 7, 2025 | 563.86 | 563.92 | 563.86 | 563.92 | 562.23 | -0.17% | 2 |
| Aug 5, 2025 | 571.83 | 571.83 | 563.13 | 564.87 | 563.18 | -0.63% | 16 |
| Aug 4, 2025 | 568.45 | 568.45 | 568.45 | 568.45 | 566.75 | -3.99% | 14 |
| Jul 29, 2025 | 592.08 | 592.08 | 592.08 | 592.08 | 590.30 | 1.91% | 124 |
| Jul 25, 2025 | 581.00 | 581.00 | 581.00 | 581.00 | 579.26 | 0.57% | 13 |
| Jul 24, 2025 | 580.80 | 580.80 | 577.68 | 577.68 | 575.95 | -1.68% | 4 |
| Jul 23, 2025 | 586.99 | 587.54 | 586.99 | 587.54 | 585.78 | -0.79% | 57 |
| Jul 22, 2025 | 589.14 | 592.20 | 589.14 | 592.20 | 590.42 | -0.62% | 2 |
| Jul 21, 2025 | 595.88 | 595.88 | 595.88 | 595.88 | 594.09 | -1.28% | 2 |
| Jul 18, 2025 | 603.60 | 603.60 | 603.60 | 603.60 | 601.79 | 1.43% | 3 |
| Jul 17, 2025 | 594.07 | 595.08 | 594.07 | 595.08 | 593.30 | 2.26% | 9 |
| Jul 16, 2025 | 581.94 | 581.94 | 581.94 | 581.94 | 580.20 | 0.54% | 3 |
| Jul 15, 2025 | 578.84 | 578.84 | 578.84 | 578.84 | 577.10 | -1.51% | 1 |
| Jul 14, 2025 | 585.52 | 587.74 | 585.52 | 587.74 | 585.98 | -0.70% | 171 |
| Jul 10, 2025 | 591.91 | 591.91 | 591.91 | 591.91 | 590.14 | 1.24% | 3,010 |
| Jul 9, 2025 | 584.64 | 584.64 | 584.64 | 584.64 | 582.89 | 0.55% | 3 |
| Jul 8, 2025 | 581.42 | 581.42 | 581.42 | 581.42 | 579.68 | 0.85% | 119 |
| Jul 7, 2025 | 576.53 | 576.53 | 576.53 | 576.53 | 574.80 | -0.49% | 95 |
| Jun 30, 2025 | 579.38 | 579.38 | 579.38 | 579.38 | 575.71 | -0.50% | 494 |
| Jun 24, 2025 | 582.29 | 582.29 | 582.29 | 582.29 | 578.60 | 2.79% | 109 |
| Jun 18, 2025 | 566.49 | 566.49 | 566.49 | 566.49 | 562.90 | -0.10% | 120 |
| Jun 17, 2025 | 567.06 | 567.06 | 567.06 | 567.06 | 563.46 | -0.46% | 135 |
| Jun 16, 2025 | 569.67 | 569.67 | 569.67 | 569.67 | 566.06 | 2.45% | 87 |
| Jun 13, 2025 | 556.05 | 556.05 | 556.05 | 556.05 | 552.52 | -4.96% | 105 |