|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-11-09 | 1,604,800 | 23.89 | 24.88 | 23.73 | 24.45 | 00:00:00 | | 2009-11-10 | 974,300 | 24.15 | 24.98 | 23.84 | 24.75 | 00:00:00 | | 2009-11-11 | 486,900 | 24.80 | 25.23 | 24.57 | 24.85 | 00:00:00 | | 2009-11-13 | 1,154,500 | 24.40 | 25.18 | 24.02 | 24.50 | 00:00:00 | | 2009-11-16 | 2,319,000 | 24.70 | 24.88 | 23.88 | 24.55 | 00:00:00 | | 2009-11-17 | 1,083,400 | 24.30 | 24.72 | 24.13 | 24.72 | 00:00:00 | | 2009-11-18 | 927,500 | 24.92 | 25.20 | 24.29 | 24.53 | 00:00:00 | | 2009-11-19 | 784,800 | 24.10 | 24.78 | 23.92 | 24.00 | 00:00:00 | | 2009-11-23 | 1,264,200 | 24.36 | 24.69 | 23.20 | 23.25 | 00:00:00 | | 2009-11-24 | 961,300 | 23.42 | 23.75 | 23.30 | 23.50 | 00:00:00 | | 2009-11-25 | 1,632,900 | 23.69 | 24.41 | 23.67 | 24.30 | 00:00:00 | | 2009-11-26 | 762,700 | 23.77 | 24.29 | 23.55 | 23.75 | 00:00:00 | | 2009-11-27 | 908,300 | 23.75 | 24.60 | 23.71 | 24.60 | 00:00:00 | | 2009-11-30 | 1,309,100 | 24.49 | 24.71 | 24.00 | 24.16 | 00:00:00 | | 2009-12-01 | 1,759,700 | 24.80 | 25.05 | 24.54 | 24.68 | 00:00:00 | | 2009-12-02 | 1,102,100 | 24.83 | 25.08 | 24.35 | 24.35 | 00:00:00 | | 2009-12-04 | 2,731,300 | 23.52 | 23.80 | 22.87 | 23.05 | 00:00:00 | | 2009-12-07 | 1,653,000 | 23.14 | 23.38 | 22.77 | 23.22 | 00:00:00 | | 2009-12-09 | 1,702,600 | 23.50 | 23.62 | 22.60 | 22.91 | 00:00:00 | | 2009-12-10 | 1,620,900 | 23.13 | 23.65 | 23.13 | 23.55 | 00:00:00 | | 2009-12-11 | 1,013,100 | 23.77 | 24.06 | 23.18 | 24.04 | 00:00:00 | | 2009-12-14 | 1,044,900 | 24.04 | 24.50 | 23.95 | 24.50 | 00:00:00 | | 2009-12-15 | 1,187,600 | 24.11 | 24.65 | 23.75 | 23.75 | 00:00:00 | | 2009-12-16 | 956,100 | 23.85 | 24.27 | 23.44 | 23.70 | 00:00:00 | | 2009-12-17 | 692,100 | 23.30 | 23.84 | 23.22 | 23.50 | 00:00:00 | | 2009-12-18 | 503,100 | 23.50 | 23.78 | 23.21 | 23.26 | 00:00:00 | | 2009-12-21 | 387,000 | 23.70 | 24.08 | 23.45 | 23.50 | 00:00:00 | | 2009-12-22 | 671,600 | 24.09 | 24.09 | 23.37 | 23.37 | 00:00:00 | | 2009-12-23 | 1,606,300 | 23.37 | 23.80 | 22.62 | 22.66 | 00:00:00 | | 2009-12-28 | 869,600 | 22.95 | 23.08 | 22.53 | 22.65 | 00:00:00 | | 2009-12-29 | 692,500 | 22.90 | 23.04 | 22.65 | 22.90 | 00:00:00 | | 2009-12-30 | 1,582,500 | 23.00 | 24.00 | 22.70 | 24.00 | 00:00:00 | | 2010-01-04 | 1,041,000 | 23.95 | 24.60 | 23.78 | 24.50 | 00:00:00 | | 2010-01-05 | 1,138,000 | 24.63 | 24.73 | 24.12 | 24.46 | 00:00:00 | | 2010-01-06 | 1,948,300 | 24.48 | 25.11 | 24.21 | 24.90 | 00:00:00 | | 2010-01-07 | 3,283,800 | 24.45 | 24.80 | 23.78 | 23.98 | 00:00:00 | | 2010-01-08 | 2,698,600 | 23.88 | 23.90 | 22.98 | 23.17 | 00:00:00 | | 2010-01-11 | 1,444,200 | 23.30 | 23.58 | 22.71 | 22.95 | 00:00:00 | | 2010-01-12 | 1,420,700 | 22.70 | 23.35 | 22.70 | 23.05 | 00:00:00 | | 2010-01-13 | 1,452,500 | 23.35 | 23.57 | 22.88 | 23.00 | 00:00:00 | | 2010-01-14 | 1,996,800 | 23.29 | 23.47 | 23.11 | 23.25 | 00:00:00 | | 2010-01-15 | 1,720,900 | 22.38 | 23.30 | 22.25 | 22.26 | 00:00:00 | | 2010-01-18 | 616,200 | 22.41 | 22.74 | 22.33 | 22.43 | 00:00:00 | | 2010-01-19 | 1,324,800 | 22.19 | 22.71 | 22.19 | 22.52 | 00:00:00 | | 2010-01-20 | 2,108,400 | 22.29 | 22.45 | 21.76 | 22.06 | 00:00:00 | | 2010-01-21 | 2,012,900 | 22.12 | 22.38 | 21.19 | 22.35 | 00:00:00 | | 2010-01-22 | 1,695,600 | 22.10 | 22.37 | 21.85 | 22.30 | 00:00:00 | | 2010-01-26 | 1,453,400 | 21.95 | 22.35 | 21.34 | 21.65 | 00:00:00 | | 2010-01-27 | 2,461,700 | 21.64 | 21.96 | 21.01 | 21.20 | 00:00:00 | | 2010-01-28 | 1,006,400 | 21.32 | 21.75 | 21.10 | 21.34 | 00:00:00 | | 2010-01-29 | 1,582,200 | 21.56 | 22.20 | 21.56 | 21.80 | 00:00:00 | | 2010-02-01 | 1,087,200 | 22.09 | 22.71 | 21.94 | 22.34 | 00:00:00 | | 2010-02-02 | 1,133,500 | 22.60 | 22.88 | 22.02 | 22.66 | 00:00:00 | | 2010-02-03 | 816,800 | 22.82 | 23.01 | 22.61 | 22.97 | 00:00:00 | | 2010-02-04 | 692,400 | 22.74 | 22.79 | 21.48 | 21.96 | 00:00:00 | | 2010-02-05 | 1,095,800 | 21.94 | 22.61 | 20.92 | 21.43 | 00:00:00 | | 2010-02-08 | 923,700 | 21.45 | 22.00 | 21.18 | 21.85 | 00:00:00 | | 2010-02-09 | 1,833,900 | 22.42 | 22.61 | 21.75 | 21.85 | 00:00:00 | | 2010-02-10 | 1,895,600 | 22.35 | 22.44 | 21.78 | 22.14 | 00:00:00 | | 2010-02-11 | 1,359,700 | 22.18 | 22.40 | 21.54 | 21.62 | 00:00:00 | | 2010-02-12 | 1,007,300 | 21.69 | 22.00 | 21.35 | 21.50 | 00:00:00 | | 2010-02-17 | 991,600 | 21.60 | 21.97 | 21.52 | 21.73 | 00:00:00 | | 2010-02-18 | 853,700 | 21.85 | 22.00 | 21.60 | 21.87 | 00:00:00 | | 2010-02-19 | 829,000 | 21.60 | 21.97 | 21.60 | 21.72 | 00:00:00 | | 2010-02-22 | 1,131,100 | 21.90 | 22.15 | 21.28 | 21.50 | 00:00:00 | | 2010-02-23 | 1,205,200 | 21.32 | 21.58 | 21.10 | 21.28 | 00:00:00 | | 2010-02-24 | 3,151,500 | 21.59 | 22.53 | 21.36 | 21.73 | 00:00:00 | | 2010-02-25 | 931,400 | 21.38 | 22.38 | 21.24 | 22.25 | 00:00:00 | | 2010-02-26 | 754,700 | 22.09 | 22.39 | 21.85 | 22.22 | 00:00:00 | | 2010-03-01 | 975,800 | 22.28 | 22.83 | 22.00 | 22.60 | 00:00:00 | | 2010-03-02 | 2,068,000 | 22.60 | 23.23 | 22.60 | 23.12 | 00:00:00 | | 2010-03-03 | 4,405,700 | 23.17 | 24.10 | 23.17 | 23.62 | 00:00:00 | | 2010-03-04 | 1,441,300 | 23.81 | 23.96 | 23.50 | 23.50 | 00:00:00 | | 2010-03-05 | 1,016,200 | 23.81 | 24.08 | 23.64 | 23.95 | 00:00:00 | | 2010-03-08 | 1,208,500 | 23.89 | 24.20 | 23.59 | 23.81 | 00:00:00 | | 2010-03-09 | 1,406,200 | 23.48 | 24.19 | 23.43 | 23.90 | 00:00:00 | | 2010-03-10 | 558,400 | 24.04 | 24.19 | 23.66 | 23.71 | 00:00:00 | | 2010-03-11 | 877,700 | 23.67 | 24.10 | 23.62 | 23.62 | 00:00:00 | | 2010-03-12 | 766,800 | 24.00 | 24.20 | 23.24 | 23.24 | 00:00:00 | | 2010-03-15 | 598,300 | 23.12 | 23.78 | 23.01 | 23.20 | 00:00:00 | | 2010-03-16 | 526,500 | 22.98 | 23.60 | 22.98 | 23.60 | 00:00:00 | | 2010-03-17 | 680,800 | 23.85 | 23.99 | 23.29 | 23.36 | 00:00:00 | | 2010-03-18 | 686,900 | 23.34 | 24.00 | 23.34 | 23.99 | 00:00:00 | | 2010-03-19 | 1,024,000 | 24.08 | 24.17 | 23.82 | 23.97 | 00:00:00 | | 2010-03-22 | 1,061,200 | 23.64 | 24.31 | 23.61 | 23.76 | 00:00:00 | | 2010-03-23 | 795,700 | 23.91 | 23.91 | 23.52 | 23.53 | 00:00:00 | | 2010-03-24 | 1,956,700 | 23.30 | 23.49 | 22.50 | 22.51 | 00:00:00 | | 2010-03-25 | 975,000 | 22.65 | 22.88 | 22.01 | 22.11 | 00:00:00 | | 2010-03-26 | 1,021,300 | 22.20 | 22.74 | 22.20 | 22.74 | 00:00:00 | | 2010-03-29 | 1,144,000 | 22.77 | 23.23 | 22.73 | 23.04 | 00:00:00 | | 2010-03-30 | 1,200,700 | 23.24 | 23.39 | 22.42 | 23.25 | 00:00:00 | | 2010-03-31 | 821,200 | 23.25 | 23.30 | 22.49 | 23.30 | 00:00:00 | | 2010-04-01 | 932,100 | 23.35 | 23.49 | 22.64 | 22.76 | 00:00:00 | | 2010-04-05 | 470,300 | 23.18 | 23.19 | 22.75 | 22.84 | 00:00:00 | | 2010-04-06 | 1,131,400 | 22.84 | 23.11 | 22.55 | 22.59 | 00:00:00 | | 2010-04-07 | 1,062,600 | 22.56 | 22.74 | 22.30 | 22.62 | 00:00:00 | | 2010-04-08 | 1,587,200 | 22.60 | 22.81 | 22.10 | 22.20 | 00:00:00 | | 2010-04-09 | 835,200 | 22.40 | 22.44 | 22.00 | 22.00 | 00:00:00 | | 2010-04-12 | 455,400 | 21.97 | 22.28 | 21.85 | 21.92 | 00:00:00 | | 2010-04-13 | 775,000 | 21.92 | 22.35 | 21.85 | 22.25 | 00:00:00 | | 2010-04-14 | 1,856,500 | 22.23 | 22.75 | 22.15 | 22.50 | 00:00:00 | | 2010-04-15 | 3,456,900 | 22.50 | 22.50 | 21.55 | 21.58 | 00:00:00 | | 2010-04-16 | 1,798,600 | 21.71 | 21.72 | 20.69 | 20.92 | 00:00:00 | | 2010-04-19 | 2,451,200 | 20.90 | 21.39 | 20.37 | 21.39 | 00:00:00 | | 2010-04-20 | 1,434,700 | 21.65 | 21.69 | 21.09 | 21.09 | 00:00:00 | | 2010-04-22 | 1,534,800 | 20.75 | 21.50 | 20.52 | 21.28 | 00:00:00 | | 2010-04-23 | 2,278,300 | 21.28 | 21.45 | 20.87 | 20.87 | 00:00:00 | | 2010-04-26 | 1,045,900 | 20.98 | 21.05 | 20.62 | 20.76 | 00:00:00 | | 2010-04-27 | 1,208,100 | 20.76 | 20.76 | 20.11 | 20.50 | 00:00:00 | | 2010-04-28 | 1,885,200 | 20.55 | 20.57 | 19.88 | 19.95 | 00:00:00 | | 2010-04-29 | 1,868,000 | 20.11 | 20.35 | 20.00 | 20.29 | 00:00:00 | | 2010-04-30 | 1,374,000 | 20.32 | 20.63 | 20.12 | 20.50 | 00:00:00 | | 2010-05-03 | 1,047,700 | 20.79 | 20.80 | 20.16 | 20.75 | 00:00:00 | | 2010-05-04 | 2,116,200 | 20.22 | 20.44 | 19.60 | 19.70 | 00:00:00 | | 2010-05-05 | 1,472,600 | 19.59 | 19.99 | 19.33 | 19.99 | 00:00:00 | | 2010-05-06 | 2,835,400 | 20.00 | 20.14 | 18.59 | 19.23 | 00:00:00 | | 2010-05-07 | 1,749,600 | 19.13 | 19.63 | 18.61 | 18.70 | 00:00:00 | | 2010-05-10 | 828,100 | 19.30 | 19.77 | 19.06 | 19.40 | 00:00:00 | | 2010-05-11 | 1,472,300 | 19.00 | 19.47 | 18.79 | 19.00 | 00:00:00 | | 2010-05-12 | 784,900 | 19.06 | 19.33 | 18.74 | 19.13 | 00:00:00 | | 2010-05-13 | 630,900 | 19.13 | 19.40 | 18.81 | 19.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
