|
 NET -PN - [Ticker: NETC4.SA] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | NETC4.SA quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-29 | 1,107,900 | 23.85 | 24.07 | 23.11 | 23.18 | 00:00:00 | | 2008-05-30 | 789,000 | 23.45 | 23.78 | 22.75 | 23.46 | 00:00:00 | | 2008-06-02 | 1,335,400 | 23.60 | 23.60 | 22.66 | 23.00 | 00:00:00 | | 2008-06-03 | 1,450,200 | 22.99 | 23.02 | 22.35 | 22.90 | 00:00:00 | | 2008-06-04 | 1,901,500 | 22.53 | 22.64 | 22.30 | 22.49 | 00:00:00 | | 2008-06-05 | 2,104,900 | 22.51 | 23.05 | 22.07 | 22.80 | 00:00:00 | | 2008-06-06 | 1,526,800 | 22.56 | 22.76 | 21.78 | 22.00 | 00:00:00 | | 2008-06-10 | 1,258,500 | 20.59 | 21.26 | 20.45 | 20.92 | 00:00:00 | | 2008-06-11 | 1,613,000 | 21.20 | 21.20 | 20.51 | 20.85 | 00:00:00 | | 2008-06-12 | 1,435,400 | 21.15 | 21.15 | 20.15 | 20.35 | 00:00:00 | | 2008-06-13 | 1,388,600 | 20.48 | 20.94 | 20.14 | 20.36 | 00:00:00 | | 2008-06-16 | 875,900 | 20.40 | 20.60 | 20.10 | 20.21 | 00:00:00 | | 2008-06-17 | 954,200 | 20.57 | 21.13 | 20.36 | 20.72 | 00:00:00 | | 2008-06-18 | 1,246,300 | 20.41 | 20.70 | 20.08 | 20.08 | 00:00:00 | | 2008-06-19 | 858,600 | 20.11 | 20.34 | 19.96 | 20.06 | 00:00:00 | | 2008-06-20 | 1,620,400 | 20.05 | 20.12 | 19.16 | 19.20 | 00:00:00 | | 2008-06-23 | 733,900 | 19.45 | 20.00 | 19.10 | 19.40 | 00:00:00 | | 2008-06-24 | 1,479,900 | 19.12 | 19.41 | 18.65 | 19.01 | 00:00:00 | | 2008-06-25 | 2,307,800 | 19.10 | 20.46 | 19.08 | 19.95 | 00:00:00 | | 2008-06-26 | 1,919,500 | 19.98 | 19.98 | 19.01 | 19.60 | 00:00:00 | | 2008-06-27 | 1,488,000 | 19.90 | 20.18 | 19.67 | 20.17 | 00:00:00 | | 2008-06-30 | 2,124,100 | 20.28 | 20.73 | 19.87 | 20.30 | 00:00:00 | | 2008-07-01 | 1,603,700 | 20.14 | 20.14 | 19.21 | 19.27 | 00:00:00 | | 2008-07-02 | 877,900 | 19.60 | 19.80 | 18.66 | 18.66 | 00:00:00 | | 2008-07-03 | 1,042,100 | 18.70 | 19.38 | 18.00 | 18.15 | 00:00:00 | | 2008-07-04 | 400,800 | 17.82 | 18.50 | 17.82 | 18.24 | 00:00:00 | | 2008-07-07 | 692,300 | 18.50 | 18.70 | 17.85 | 18.24 | 00:00:00 | | 2008-07-08 | 1,127,500 | 17.84 | 19.05 | 17.72 | 18.80 | 00:00:00 | | 2008-07-10 | 1,390,500 | 18.80 | 19.98 | 18.41 | 19.77 | 00:00:00 | | 2008-07-11 | 927,800 | 19.81 | 20.18 | 19.17 | 19.48 | 00:00:00 | | 2008-07-14 | 832,100 | 19.80 | 20.02 | 19.43 | 19.89 | 00:00:00 | | 2008-07-15 | 1,518,900 | 19.50 | 20.95 | 19.05 | 20.64 | 00:00:00 | | 2008-07-16 | 1,762,100 | 20.71 | 21.27 | 20.39 | 20.74 | 00:00:00 | | 2008-07-17 | 1,952,900 | 21.10 | 21.25 | 20.26 | 20.62 | 00:00:00 | | 2008-07-18 | 1,415,600 | 20.50 | 21.13 | 20.05 | 20.49 | 00:00:00 | | 2008-07-21 | 2,475,300 | 20.80 | 20.93 | 19.40 | 19.40 | 00:00:00 | | 2008-07-22 | 1,260,100 | 19.50 | 19.79 | 19.01 | 19.50 | 00:00:00 | | 2008-07-23 | 2,412,900 | 19.60 | 20.08 | 19.50 | 19.99 | 00:00:00 | | 2008-07-24 | 1,227,500 | 19.51 | 19.85 | 19.16 | 19.60 | 00:00:00 | | 2008-07-25 | 774,400 | 19.12 | 20.45 | 19.03 | 19.95 | 00:00:00 | | 2008-07-28 | 899,000 | 19.99 | 20.23 | 19.52 | 19.52 | 00:00:00 | | 2008-07-29 | 1,635,100 | 19.80 | 19.80 | 18.75 | 19.15 | 00:00:00 | | 2008-07-30 | 2,648,600 | 19.37 | 19.42 | 18.70 | 19.24 | 00:00:00 | | 2008-07-31 | 1,025,300 | 19.35 | 19.90 | 19.00 | 19.42 | 00:00:00 | | 2008-08-01 | 2,670,400 | 19.35 | 19.35 | 18.33 | 18.40 | 00:00:00 | | 2008-08-04 | 1,174,400 | 18.80 | 18.89 | 18.05 | 18.76 | 00:00:00 | | 2008-08-05 | 1,153,500 | 18.90 | 19.38 | 18.53 | 19.00 | 00:00:00 | | 2008-08-06 | 1,108,600 | 19.03 | 19.50 | 19.00 | 19.50 | 00:00:00 | | 2008-08-07 | 1,177,100 | 19.50 | 19.71 | 19.22 | 19.60 | 00:00:00 | | 2008-08-08 | 1,104,100 | 19.26 | 19.57 | 18.88 | 19.19 | 00:00:00 | | 2008-08-11 | 1,342,000 | 19.00 | 19.62 | 18.81 | 19.14 | 00:00:00 | | 2008-08-12 | 1,573,900 | 19.14 | 19.55 | 18.85 | 19.00 | 00:00:00 | | 2008-08-13 | 2,275,600 | 19.00 | 19.06 | 18.18 | 18.50 | 00:00:00 | | 2008-08-14 | 1,020,500 | 18.91 | 19.03 | 18.11 | 18.50 | 00:00:00 | | 2008-08-15 | 1,253,900 | 18.50 | 18.60 | 17.94 | 18.30 | 00:00:00 | | 2008-08-18 | 1,211,500 | 18.15 | 18.42 | 17.72 | 17.80 | 00:00:00 | | 2008-08-19 | 1,236,300 | 17.85 | 18.01 | 17.25 | 17.60 | 00:00:00 | | 2008-08-20 | 991,900 | 17.70 | 18.00 | 17.42 | 17.66 | 00:00:00 | | 2008-08-21 | 1,301,000 | 17.78 | 17.94 | 16.91 | 17.14 | 00:00:00 | | 2008-08-22 | 805,800 | 17.12 | 17.51 | 17.12 | 17.47 | 00:00:00 | | 2008-08-25 | 680,000 | 17.50 | 17.66 | 17.23 | 17.55 | 00:00:00 | | 2008-08-26 | 756,800 | 17.50 | 17.88 | 17.31 | 17.87 | 00:00:00 | | 2008-08-27 | 971,900 | 18.25 | 18.47 | 17.91 | 18.30 | 00:00:00 | | 2008-08-28 | 888,600 | 18.41 | 18.90 | 18.23 | 18.90 | 00:00:00 | | 2008-08-29 | 1,766,000 | 18.75 | 19.10 | 18.60 | 18.80 | 00:00:00 | | 2008-09-01 | 530,900 | 18.50 | 18.84 | 18.10 | 18.29 | 00:00:00 | | 2008-09-02 | 985,500 | 18.25 | 18.75 | 17.94 | 18.59 | 00:00:00 | | 2008-09-03 | 1,182,700 | 18.40 | 18.89 | 18.04 | 18.40 | 00:00:00 | | 2008-09-04 | 2,077,100 | 18.05 | 18.41 | 17.84 | 18.15 | 00:00:00 | | 2008-09-05 | 970,200 | 17.90 | 18.63 | 17.70 | 18.10 | 00:00:00 | | 2008-09-08 | 1,507,300 | 18.31 | 18.65 | 17.51 | 17.69 | 00:00:00 | | 2008-09-09 | 994,900 | 17.62 | 17.94 | 16.77 | 17.09 | 00:00:00 | | 2008-09-10 | 773,100 | 17.11 | 17.65 | 16.72 | 17.24 | 00:00:00 | | 2008-09-11 | 794,600 | 16.72 | 17.45 | 16.57 | 17.19 | 00:00:00 | | 2008-09-12 | 1,460,600 | 17.10 | 18.16 | 17.10 | 18.02 | 00:00:00 | | 2008-09-15 | 779,600 | 16.35 | 17.56 | 16.35 | 17.00 | 00:00:00 | | 2008-09-16 | 1,529,500 | 16.82 | 17.54 | 15.91 | 17.30 | 00:00:00 | | 2008-09-17 | 2,520,300 | 17.01 | 17.01 | 15.93 | 15.93 | 00:00:00 | | 2008-09-18 | 1,431,900 | 16.00 | 17.10 | 15.32 | 16.98 | 00:00:00 | | 2008-09-19 | 1,746,300 | 17.90 | 18.54 | 17.50 | 17.71 | 00:00:00 | | 2008-09-22 | 1,068,900 | 18.39 | 18.39 | 17.36 | 17.36 | 00:00:00 | | 2008-09-23 | 1,449,300 | 17.06 | 17.76 | 16.09 | 16.30 | 00:00:00 | | 2008-09-24 | 1,445,800 | 16.71 | 16.71 | 15.33 | 15.69 | 00:00:00 | | 2008-09-25 | 890,900 | 15.93 | 16.30 | 15.70 | 16.00 | 00:00:00 | | 2008-09-26 | 773,400 | 15.80 | 16.42 | 15.50 | 16.30 | 00:00:00 | | 2008-09-29 | 1,338,100 | 16.05 | 16.05 | 14.50 | 15.36 | 00:00:00 | | 2008-09-30 | 704,900 | 15.89 | 16.59 | 15.20 | 16.23 | 00:00:00 | | 2008-10-01 | 773,800 | 16.45 | 16.80 | 15.70 | 16.06 | 00:00:00 | | 2008-10-02 | 1,402,500 | 16.00 | 16.46 | 14.70 | 15.46 | 00:00:00 | | 2008-10-03 | 992,500 | 15.80 | 16.25 | 14.50 | 15.00 | 00:00:00 | | 2008-10-06 | 1,093,400 | 12.70 | 14.45 | 12.62 | 13.80 | 00:00:00 | | 2008-10-07 | 902,000 | 13.80 | 15.18 | 13.10 | 13.61 | 00:00:00 | | 2008-10-08 | 1,645,700 | 12.95 | 14.10 | 11.75 | 11.75 | 00:00:00 | | 2008-10-09 | 2,276,600 | 12.00 | 12.70 | 11.19 | 11.65 | 00:00:00 | | 2008-10-10 | 1,475,200 | 11.04 | 11.49 | 9.87 | 11.49 | 00:00:00 | | 2008-10-13 | 1,378,400 | 12.23 | 14.09 | 12.10 | 14.00 | 00:00:00 | | 2008-10-14 | 1,518,200 | 14.69 | 15.02 | 13.69 | 14.50 | 00:00:00 | | 2008-10-15 | 1,508,800 | 13.50 | 14.09 | 12.54 | 13.33 | 00:00:00 | | 2008-10-16 | 1,193,800 | 13.37 | 13.39 | 12.50 | 12.90 | 00:00:00 | | 2008-10-17 | 797,000 | 13.35 | 13.35 | 12.31 | 13.10 | 00:00:00 | | 2008-10-20 | 1,014,700 | 14.00 | 14.00 | 13.11 | 13.79 | 00:00:00 | | 2008-10-21 | 1,263,000 | 12.80 | 13.75 | 12.80 | 13.46 | 00:00:00 | | 2008-10-22 | 2,279,400 | 12.50 | 12.89 | 12.03 | 12.10 | 00:00:00 | | 2008-10-23 | 2,592,100 | 11.80 | 13.30 | 11.43 | 12.43 | 00:00:00 | | 2008-10-24 | 1,138,900 | 11.60 | 11.96 | 11.30 | 11.36 | 00:00:00 | | 2008-10-27 | 1,135,700 | 11.31 | 11.90 | 11.00 | 11.66 | 00:00:00 | | 2008-10-28 | 1,234,100 | 12.55 | 12.95 | 11.58 | 12.80 | 00:00:00 | | 2008-10-29 | 1,505,200 | 12.95 | 13.50 | 12.41 | 12.55 | 00:00:00 | | 2008-10-30 | 1,651,600 | 13.00 | 13.80 | 12.92 | 13.80 | 00:00:00 | | 2008-10-31 | 839,200 | 13.48 | 14.50 | 12.70 | 13.72 | 00:00:00 | | 2008-11-03 | 1,034,700 | 13.72 | 15.17 | 13.32 | 14.80 | 00:00:00 | | 2008-11-04 | 1,939,700 | 15.10 | 15.17 | 14.00 | 14.00 | 00:00:00 | | 2008-11-05 | 1,473,000 | 14.18 | 14.67 | 13.32 | 13.45 | 00:00:00 | | 2008-11-06 | 1,041,800 | 13.20 | 14.00 | 13.02 | 13.85 | 00:00:00 | | 2008-11-07 | 733,500 | 13.82 | 14.19 | 13.52 | 13.89 | 00:00:00 | | 2008-11-10 | 693,200 | 14.20 | 14.66 | 13.00 | 13.31 | 00:00:00 | | 2008-11-11 | 947,800 | 13.01 | 13.59 | 12.48 | 13.17 | 00:00:00 | | 2008-11-12 | 1,846,200 | 13.04 | 13.30 | 11.85 | 12.49 | 00:00:00 | | 2008-11-13 | 1,343,300 | 12.43 | 12.68 | 11.35 | 12.25 | 00:00:00 | | 2008-11-14 | 1,446,800 | 12.60 | 12.95 | 11.85 | 12.00 | 00:00:00 | | 2008-11-17 | 1,037,300 | 11.54 | 12.42 | 11.51 | 11.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
