|
 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 | | 2010-05-13 | 630,900 | 19.13 | 19.40 | 18.81 | 19.20 | 00:00:00 | | 2010-05-14 | 666,800 | 18.95 | 18.99 | 18.61 | 18.75 | 00:00:00 | | 2010-05-17 | 1,105,000 | 18.66 | 18.70 | 18.07 | 18.65 | 00:00:00 | | 2010-05-18 | 1,564,700 | 18.80 | 19.06 | 18.30 | 18.45 | 00:00:00 | | 2010-05-19 | 986,500 | 18.50 | 18.90 | 17.94 | 18.37 | 00:00:00 | | 2010-05-20 | 692,400 | 17.97 | 17.97 | 17.41 | 17.73 | 00:00:00 | | 2010-05-21 | 1,559,900 | 17.74 | 18.13 | 17.37 | 17.82 | 00:00:00 | | 2010-05-24 | 1,050,000 | 17.62 | 18.08 | 17.53 | 17.60 | 00:00:00 | | 2010-05-25 | 894,200 | 17.00 | 18.00 | 16.99 | 18.00 | 00:00:00 | | 2010-05-26 | 2,022,800 | 18.05 | 18.95 | 18.04 | 18.95 | 00:00:00 | | 2010-05-27 | 1,689,600 | 19.28 | 19.36 | 18.71 | 18.90 | 00:00:00 | | 2010-05-31 | 538,700 | 18.48 | 18.55 | 18.12 | 18.55 | 00:00:00 | | 2010-06-01 | 994,000 | 18.37 | 18.44 | 17.99 | 17.99 | 00:00:00 | | 2010-06-02 | 926,100 | 17.70 | 18.26 | 17.70 | 18.10 | 00:00:00 | | 2010-06-04 | 863,800 | 17.85 | 18.20 | 17.76 | 17.85 | 00:00:00 | | 2010-06-07 | 703,400 | 17.98 | 18.35 | 17.73 | 18.00 | 00:00:00 | | 2010-06-08 | 1,912,400 | 17.90 | 18.05 | 17.30 | 17.50 | 00:00:00 | | 2010-06-09 | 1,895,900 | 17.63 | 17.78 | 17.23 | 17.23 | 00:00:00 | | 2010-06-10 | 2,010,100 | 17.35 | 17.98 | 17.35 | 17.97 | 00:00:00 | | 2010-06-11 | 1,345,200 | 17.91 | 18.40 | 17.75 | 18.40 | 00:00:00 | | 2010-06-14 | 1,000,600 | 18.41 | 18.72 | 18.41 | 18.65 | 00:00:00 | | 2010-06-15 | 982,500 | 18.56 | 19.08 | 18.50 | 19.08 | 00:00:00 | | 2010-06-16 | 2,346,100 | 18.99 | 19.35 | 18.63 | 19.12 | 00:00:00 | | 2010-06-17 | 1,578,600 | 19.07 | 19.41 | 18.79 | 19.00 | 00:00:00 | | 2010-06-18 | 1,179,900 | 19.00 | 19.26 | 18.98 | 19.16 | 00:00:00 | | 2010-06-21 | 1,365,000 | 19.39 | 19.39 | 18.56 | 18.56 | 00:00:00 | | 2010-06-22 | 1,874,100 | 18.62 | 19.09 | 18.44 | 18.47 | 00:00:00 | | 2010-06-23 | 789,500 | 18.65 | 18.77 | 18.35 | 18.74 | 00:00:00 | | 2010-06-24 | 599,200 | 18.52 | 18.99 | 18.13 | 18.20 | 00:00:00 | | 2010-06-25 | 730,800 | 18.20 | 18.40 | 18.05 | 18.28 | 00:00:00 | | 2010-06-28 | 986,500 | 18.32 | 18.38 | 17.77 | 17.77 | 00:00:00 | | 2010-06-29 | 1,487,100 | 17.59 | 17.60 | 17.26 | 17.55 | 00:00:00 | | 2010-06-30 | 2,782,600 | 17.55 | 17.73 | 16.91 | 17.00 | 00:00:00 | | 2010-07-01 | 7,723,400 | 16.95 | 17.70 | 16.76 | 17.70 | 00:00:00 | | 2010-07-02 | 815,400 | 17.80 | 18.09 | 17.50 | 17.87 | 00:00:00 | | 2010-07-05 | 613,900 | 18.00 | 18.09 | 17.30 | 18.08 | 00:00:00 | | 2010-07-06 | 1,777,600 | 18.12 | 18.66 | 18.12 | 18.38 | 00:00:00 | | 2010-07-07 | 821,600 | 18.44 | 18.61 | 18.20 | 18.55 | 00:00:00 | | 2010-07-08 | 1,795,800 | 18.41 | 18.90 | 18.41 | 18.90 | 00:00:00 | | 2010-07-12 | 471,200 | 18.85 | 18.88 | 18.50 | 18.55 | 00:00:00 | | 2010-07-13 | 468,500 | 18.63 | 18.80 | 18.45 | 18.65 | 00:00:00 | | 2010-07-14 | 563,200 | 18.50 | 18.80 | 18.37 | 18.71 | 00:00:00 | | 2010-07-15 | 803,700 | 18.89 | 18.89 | 18.37 | 18.60 | 00:00:00 | | 2010-07-16 | 1,087,800 | 18.68 | 18.71 | 17.79 | 18.05 | 00:00:00 | | 2010-07-19 | 1,464,500 | 17.97 | 18.14 | 17.69 | 18.14 | 00:00:00 | | 2010-07-20 | 1,691,300 | 17.99 | 18.99 | 17.99 | 18.99 | 00:00:00 | | 2010-07-21 | 2,016,300 | 18.97 | 19.20 | 18.62 | 18.70 | 00:00:00 | | 2010-07-22 | 2,875,100 | 19.15 | 19.15 | 18.48 | 18.68 | 00:00:00 | | 2010-07-23 | 1,112,400 | 18.66 | 18.94 | 18.41 | 18.94 | 00:00:00 | | 2010-07-26 | 894,800 | 18.89 | 18.89 | 18.58 | 18.75 | 00:00:00 | | 2010-07-27 | 1,108,900 | 18.85 | 18.99 | 18.45 | 18.50 | 00:00:00 | | 2010-07-28 | 762,000 | 18.40 | 18.71 | 18.34 | 18.50 | 00:00:00 | | 2010-07-29 | 553,100 | 18.69 | 18.88 | 18.31 | 18.52 | 00:00:00 | | 2010-07-30 | 834,300 | 18.38 | 18.92 | 18.26 | 18.92 | 00:00:00 | | 2010-08-02 | 1,165,700 | 19.15 | 19.84 | 18.96 | 19.75 | 00:00:00 | | 2010-08-03 | 721,500 | 19.88 | 20.00 | 19.50 | 19.50 | 00:00:00 | | 2010-08-04 | 1,193,500 | 19.45 | 20.00 | 19.26 | 19.99 | 00:00:00 | | 2010-08-05 | 13,598,800 | 22.90 | 22.95 | 22.60 | 22.63 | 00:00:00 | | 2010-08-06 | 1,681,200 | 22.70 | 22.80 | 22.36 | 22.47 | 00:00:00 | | 2010-08-09 | 4,518,100 | 22.75 | 22.83 | 22.65 | 22.78 | 00:00:00 | | 2010-08-10 | 2,355,700 | 22.73 | 22.78 | 22.72 | 22.75 | 00:00:00 | | 2010-08-11 | 2,869,500 | 22.75 | 22.76 | 22.65 | 22.73 | 00:00:00 | | 2010-08-12 | 3,442,000 | 22.73 | 22.75 | 22.72 | 22.74 | 00:00:00 | | 2010-08-13 | 4,155,700 | 22.73 | 22.75 | 22.71 | 22.72 | 00:00:00 | | 2010-08-16 | 3,218,200 | 22.69 | 22.73 | 22.69 | 22.73 | 00:00:00 | | 2010-08-17 | 3,519,900 | 22.73 | 22.75 | 22.69 | 22.71 | 00:00:00 | | 2010-08-18 | 2,353,600 | 22.73 | 22.75 | 22.70 | 22.75 | 00:00:00 | | 2010-08-19 | 3,204,000 | 22.65 | 22.85 | 22.53 | 22.68 | 00:00:00 | | 2010-08-20 | 739,400 | 22.68 | 22.71 | 22.56 | 22.65 | 00:00:00 | | 2010-08-23 | 781,300 | 22.65 | 22.67 | 22.59 | 22.60 | 00:00:00 | | 2010-08-24 | 939,000 | 22.60 | 22.65 | 22.53 | 22.59 | 00:00:00 | | 2010-08-25 | 1,796,300 | 22.54 | 22.60 | 22.15 | 22.40 | 00:00:00 | | 2010-08-26 | 933,200 | 22.40 | 22.48 | 22.20 | 22.39 | 00:00:00 | | 2010-08-27 | 512,200 | 22.40 | 22.50 | 22.30 | 22.45 | 00:00:00 | | 2010-08-30 | 502,700 | 22.35 | 22.45 | 22.30 | 22.45 | 00:00:00 | | 2010-08-31 | 1,377,000 | 22.42 | 22.53 | 22.28 | 22.28 | 00:00:00 | | 2010-09-01 | 1,720,600 | 22.28 | 22.50 | 22.17 | 22.40 | 00:00:00 | | 2010-09-02 | 324,600 | 22.48 | 22.48 | 22.28 | 22.35 | 00:00:00 | | 2010-09-03 | 944,600 | 22.40 | 22.44 | 22.26 | 22.35 | 00:00:00 | | 2010-09-06 | 92,500 | 22.36 | 22.38 | 22.30 | 22.37 | 00:00:00 | | 2010-09-08 | 633,800 | 22.39 | 22.39 | 22.20 | 22.25 | 00:00:00 | | 2010-09-09 | 1,491,300 | 22.27 | 22.29 | 22.02 | 22.10 | 00:00:00 | | 2010-09-10 | 1,737,500 | 22.15 | 22.19 | 22.07 | 22.10 | 00:00:00 | | 2010-09-13 | 2,998,000 | 22.19 | 22.29 | 22.05 | 22.25 | 00:00:00 | | 2010-09-14 | 1,941,000 | 22.25 | 22.41 | 22.19 | 22.37 | 00:00:00 | | 2010-09-15 | 1,839,300 | 22.34 | 22.56 | 22.32 | 22.50 | 00:00:00 | | 2010-09-16 | 1,245,500 | 22.46 | 22.59 | 22.37 | 22.50 | 00:00:00 | | 2010-09-17 | 2,287,100 | 22.42 | 22.55 | 22.36 | 22.44 | 00:00:00 | | 2010-09-20 | 1,233,500 | 22.45 | 22.45 | 22.37 | 22.40 | 00:00:00 | | 2010-09-21 | 2,509,700 | 22.38 | 22.46 | 22.25 | 22.28 | 00:00:00 | | 2010-09-22 | 2,217,000 | 22.29 | 22.35 | 22.10 | 22.25 | 00:00:00 | | 2010-09-23 | 1,410,200 | 22.29 | 22.30 | 22.15 | 22.18 | 00:00:00 | | 2010-09-24 | 2,348,800 | 22.16 | 22.42 | 21.29 | 21.98 | 00:00:00 | | 2010-09-27 | 1,126,800 | 21.97 | 21.98 | 21.35 | 21.70 | 00:00:00 | | 2010-09-28 | 513,400 | 21.75 | 22.42 | 21.23 | 22.30 | 00:00:00 | | 2010-09-29 | 5,603,100 | 22.09 | 22.09 | 21.57 | 21.83 | 00:00:00 | | 2010-09-30 | 1,278,500 | 22.00 | 22.15 | 21.75 | 22.10 | 00:00:00 | | 2010-10-01 | 3,056,700 | 22.28 | 22.28 | 21.90 | 22.00 | 00:00:00 | | 2010-10-04 | 427,000 | 22.05 | 22.05 | 21.56 | 21.81 | 00:00:00 | | 2010-10-05 | 621,500 | 21.99 | 22.00 | 21.84 | 21.90 | 00:00:00 | | 2010-10-06 | 522,900 | 21.97 | 22.05 | 21.76 | 21.95 | 00:00:00 | | 2010-10-07 | 1,723,800 | 23.00 | 22.94 | 21.90 | 22.86 | 00:00:00 | | 2010-10-08 | 803,300 | 23.00 | 23.00 | 22.80 | 22.87 | 00:00:00 | | 2010-10-11 | 1,420,600 | 22.80 | 22.96 | 22.76 | 22.90 | 00:00:00 | | 2010-10-13 | 1,176,100 | 22.82 | 22.92 | 22.82 | 22.82 | 00:00:00 | | 2010-10-14 | 872,800 | 22.80 | 22.90 | 22.80 | 22.90 | 00:00:00 | | 2010-10-15 | 957,400 | 22.90 | 22.97 | 22.85 | 22.89 | 00:00:00 | | 2010-10-18 | 554,200 | 22.86 | 22.93 | 22.86 | 22.86 | 00:00:00 | | 2010-10-19 | 204,600 | 22.91 | 22.92 | 22.80 | 22.89 | 00:00:00 | | 2010-10-20 | 577,600 | 22.85 | 22.85 | 22.75 | 22.81 | 00:00:00 | | 2010-10-21 | 457,800 | 22.78 | 22.87 | 22.78 | 22.82 | 00:00:00 | | 2010-10-22 | 137,100 | 22.86 | 22.86 | 22.82 | 22.84 | 00:00:00 | | 2010-10-25 | 46,300 | 22.90 | 22.92 | 22.85 | 22.90 | 00:00:00 | | 2010-10-26 | 2,400 | 22.86 | 22.90 | 22.82 | 22.90 | 00:00:00 | | 2010-10-27 | 38,900 | 22.75 | 22.90 | 22.75 | 22.90 | 00:00:00 | | 2010-10-28 | 9,300 | 22.80 | 22.89 | 22.80 | 22.89 | 00:00:00 | | 2010-10-29 | 40,500 | 22.77 | 22.92 | 22.77 | 22.88 | 00:00:00 | | 2010-11-01 | 17,000 | 22.75 | 22.80 | 22.75 | 22.80 | 00:00:00 | | 2010-11-03 | 51,400 | 22.80 | 22.88 | 22.80 | 22.88 | 00:00:00 | | 2010-11-04 | 1,182,800 | 22.80 | 22.90 | 22.80 | 22.84 | 00:00:00 | | 2010-11-05 | 480,800 | 22.80 | 22.89 | 22.76 | 22.82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
