NetScout Systems Inc (NTCT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
205.039 |
-0,08%
|
40,63
|
39,24
|
40,825
|
39,98
|
| 24/07/2026 |
194.021 |
1,27%
|
39,81
|
39,33
|
40,315
|
40,00
|
| 23/07/2026 |
398.213 |
-2,88%
|
40,84
|
39,375
|
40,84
|
39,45
|
| 22/07/2026 |
194.592 |
-2,58%
|
41,41
|
40,64
|
41,8528
|
40,67
|
| 21/07/2026 |
173.224 |
0,53%
|
43,6172
|
41,54
|
43,6172
|
41,75
|
| 20/07/2026 |
229.100 |
0,61%
|
41,61
|
41,37
|
42,3899
|
41,53
|
| 17/07/2026 |
297.887 |
1,03%
|
40,84
|
39,2962
|
41,395
|
41,30
|
| 16/07/2026 |
301.813 |
-2,61%
|
41,41
|
40,24
|
42,07
|
40,84
|
| 15/07/2026 |
327.023 |
-3,01%
|
43,45
|
41,61
|
43,7786
|
41,91
|
| 14/07/2026 |
200.650 |
0,16%
|
42,86
|
42,57
|
43,83
|
43,21
|
| 13/07/2026 |
292.910 |
-1,19%
|
43,68
|
42,57
|
44,13
|
43,14
|
| 10/07/2026 |
349.177 |
-2,59%
|
45,00
|
43,5795
|
45,55
|
43,68
|
| 09/07/2026 |
312.317 |
4,16%
|
43,50
|
43,06
|
44,84
|
44,84
|
| 08/07/2026 |
287.738 |
1,42%
|
42,40
|
42,09
|
43,075
|
43,00
|
| 07/07/2026 |
350.193 |
0,61%
|
42,11
|
41,37
|
43,18
|
42,37
|
| 06/07/2026 |
339.266 |
2,88%
|
41,43
|
40,705
|
42,69
|
42,11
|
| 02/07/2026 |
280.762 |
-4,69%
|
42,50
|
40,72
|
42,9179
|
40,93
|
| 01/07/2026 |
316.576 |
-1,36%
|
43,70
|
42,535
|
43,70
|
42,95
|
| 30/06/2026 |
239.719 |
2,69%
|
42,70
|
42,21
|
43,795
|
43,55
|
| 29/06/2026 |
428.819 |
1,94%
|
41,59
|
41,2504
|
42,90
|
42,41
|
| 26/06/2026 |
293.785 |
2,49%
|
39,06
|
39,06
|
41,79
|
41,59
|
| 25/06/2026 |
217.386 |
0,62%
|
40,31
|
39,89
|
40,8522
|
40,57
|
| 24/06/2026 |
264.951 |
-0,85%
|
40,67
|
40,02
|
41,26
|
40,29
|
| 23/06/2026 |
269.364 |
0,88%
|
41,05
|
40,02
|
41,26
|
40,64
|
| 18/06/2026 |
369.223 |
1,15%
|
39,00
|
38,815
|
40,41
|
40,35
|
| 17/06/2026 |
214.399 |
-3,37%
|
40,76
|
39,065
|
40,76
|
39,22
|
| 16/06/2026 |
209.774 |
-0,56%
|
40,97
|
40,39
|
41,58
|
40,56
|
| 15/06/2026 |
271.997 |
-1,76%
|
44,00
|
40,61
|
44,00
|
40,76
|
| 12/06/2026 |
305.323 |
-1,59%
|
41,72
|
41,41
|
42,52
|
41,42
|
| 11/06/2026 |
280.430 |
4,52%
|
40,39
|
40,0601
|
42,16
|
42,09
|
| 10/06/2026 |
270.066 |
0,40%
|
40,45
|
39,71
|
41,19
|
40,30
|
| 09/06/2026 |
316.088 |
-1,25%
|
41,00
|
38,65
|
41,00
|
40,15
|
| 08/06/2026 |
345.801 |
0,17%
|
40,1716
|
39,84
|
40,99
|
40,66
|
| 05/06/2026 |
681.329 |
-3,79%
|
43,00
|
40,18
|
43,00
|
40,59
|
| 04/06/2026 |
486.291 |
-0,17%
|
41,56
|
40,82
|
42,45
|
42,20
|
| 03/06/2026 |
565.530 |
-2,56%
|
43,58
|
42,02
|
43,68
|
42,30
|
| 02/06/2026 |
450.933 |
1,33%
|
42,69
|
42,44
|
43,80
|
43,43
|
| 01/06/2026 |
462.171 |
3,03%
|
41,70
|
41,5215
|
43,15
|
42,88
|
| 29/05/2026 |
333.962 |
0,34%
|
42,61
|
41,20
|
42,61
|
41,62
|
| 28/05/2026 |
314.540 |
0,90%
|
42,00
|
40,275
|
42,00
|
41,50
|
| 27/05/2026 |
272.892 |
-2,35%
|
41,74
|
40,705
|
42,20
|
41,13
|
| 26/05/2026 |
392.498 |
2,71%
|
42,16
|
40,7895
|
42,37
|
42,12
|
| 22/05/2026 |
278.627 |
4,03%
|
39,80
|
39,30
|
41,87
|
41,01
|
| 21/05/2026 |
326.627 |
1,83%
|
39,18
|
38,13
|
39,46
|
39,44
|
| 20/05/2026 |
214.958 |
-0,69%
|
38,89
|
38,64
|
39,535
|
38,73
|
| 19/05/2026 |
177.749 |
0,15%
|
39,27
|
38,57
|
39,36
|
39,00
|
| 18/05/2026 |
229.296 |
1,25%
|
38,03
|
38,00
|
39,05
|
38,94
|
| 15/05/2026 |
139.376 |
-1,31%
|
37,59
|
37,59
|
38,88
|
38,46
|
| 14/05/2026 |
270.379 |
-1,17%
|
39,89
|
38,82
|
39,89
|
38,94
|
| 13/05/2026 |
292.664 |
3,09%
|
37,50
|
36,06
|
39,48
|
39,40
|
| 12/05/2026 |
609.534 |
-6,02%
|
40,79
|
37,78
|
40,99
|
38,22
|
| 11/05/2026 |
430.428 |
4,04%
|
39,60
|
39,29
|
40,84
|
40,67
|
| 08/05/2026 |
398.436 |
2,02%
|
38,3219
|
38,08
|
39,71
|
39,09
|
| 07/05/2026 |
591.733 |
8,04%
|
37,70
|
37,00
|
39,24
|
38,29
|
| 06/05/2026 |
292.806 |
-0,70%
|
36,22
|
35,01
|
36,35
|
35,52
|
| 05/05/2026 |
302.309 |
1,88%
|
35,33
|
35,20
|
35,93
|
35,77
|
| 04/05/2026 |
256.164 |
3,34%
|
33,52
|
33,52
|
35,38
|
35,11
|
| 01/05/2026 |
337.785 |
0,83%
|
33,50
|
33,50
|
34,2108
|
33,98
|
| 30/04/2026 |
207.222 |
1,66%
|
33,17
|
33,02
|
33,84
|
33,70
|
| 29/04/2026 |
178.949 |
1,28%
|
32,77
|
32,52
|
33,27
|
33,17
|
| 28/04/2026 |
304.618 |
-1,56%
|
33,32
|
32,23
|
33,33
|
32,73
|
| 27/04/2026 |
17.574 |
0,38%
|
33,23
|
33,075
|
33,47
|
33,25
|
| 24/04/2026 |
143.299 |
2,06%
|
32,60
|
32,37
|
33,28
|
33,26
|
| 23/04/2026 |
162.824 |
-1,87%
|
33,20
|
32,13
|
33,3399
|
32,59
|
| 22/04/2026 |
233.506 |
-0,45%
|
33,57
|
32,95
|
34,02
|
33,21
|
| 21/04/2026 |
300.717 |
1,68%
|
33,70
|
32,835
|
33,70
|
33,36
|
| 20/04/2026 |
333.843 |
-2,21%
|
32,36
|
32,36
|
33,78
|
32,81
|
| 17/04/2026 |
382.015 |
1,45%
|
33,18
|
33,18
|
33,815
|
33,55
|
| 16/04/2026 |
222.260 |
2,13%
|
32,40
|
32,40
|
33,10
|
33,07
|
| 15/04/2026 |
240.402 |
-0,15%
|
32,44
|
31,95
|
32,707
|
32,40
|
| 14/04/2026 |
483.903 |
-0,61%
|
32,74
|
32,365
|
33,09
|
32,45
|
| 13/04/2026 |
279.571 |
1,52%
|
31,97
|
31,97
|
32,74
|
32,65
|
| 10/04/2026 |
565.981 |
-1,80%
|
32,73
|
31,94
|
32,945
|
32,16
|
| 09/04/2026 |
216.066 |
-2,59%
|
34,09
|
32,39
|
34,09
|
32,75
|
| 08/04/2026 |
197.207 |
1,48%
|
35,00
|
33,49
|
35,00
|
33,61
|
| 07/04/2026 |
220.316 |
2,29%
|
32,01
|
32,01
|
33,21
|
33,12
|
| 06/04/2026 |
270.749 |
0,34%
|
32,40
|
32,11
|
32,48
|
32,38
|
| 02/04/2026 |
273.128 |
-0,12%
|
31,1586
|
31,1586
|
32,385
|
32,27
|
| 01/04/2026 |
210.490 |
1,64%
|
31,79
|
31,79
|
33,01
|
32,31
|
| 31/03/2026 |
278.149 |
1,76%
|
31,00
|
31,00
|
32,2946
|
31,79
|
| 30/03/2026 |
283.960 |
-2,01%
|
31,90
|
31,10
|
32,82
|
31,22
|
| 27/03/2026 |
254.200 |
-2,27%
|
32,60
|
31,675
|
32,60
|
31,86
|
| 26/03/2026 |
256.702 |
0,87%
|
32,22
|
31,90
|
32,87
|
32,60
|
| 25/03/2026 |
440.323 |
0,87%
|
32,02
|
31,89
|
32,49
|
32,30
|
| 24/03/2026 |
465.197 |
1,46%
|
31,56
|
31,31
|
32,225
|
32,02
|
| 23/03/2026 |
293.882 |
5,06%
|
29,99
|
29,99
|
31,585
|
31,56
|
| 20/03/2026 |
290.297 |
-2,02%
|
30,53
|
29,80
|
30,80
|
30,05
|
| 19/03/2026 |
443.089 |
0,23%
|
30,50
|
30,29
|
30,9699
|
30,63
|
| 18/03/2026 |
341.119 |
-0,62%
|
30,65
|
30,18
|
31,20
|
30,56
|
| 17/03/2026 |
519.195 |
1,86%
|
30,18
|
30,16
|
30,88
|
30,74
|
| 16/03/2026 |
624.166 |
0,67%
|
30,42
|
29,79
|
30,53
|
30,18
|
| 13/03/2026 |
259.432 |
-0,27%
|
30,26
|
29,74
|
30,59
|
29,98
|
| 12/03/2026 |
455.134 |
-0,89%
|
30,02
|
29,5701
|
30,50
|
30,06
|
| 11/03/2026 |
473.543 |
0,30%
|
30,20
|
29,83
|
30,37
|
30,33
|
| 10/03/2026 |
462.630 |
-0,62%
|
30,01
|
30,01
|
30,89
|
30,24
|
| 09/03/2026 |
269.134 |
2,16%
|
29,40
|
29,12
|
30,47
|
30,43
|
| 06/03/2026 |
259.950 |
-0,83%
|
30,20
|
29,34
|
30,20
|
29,80
|
| 05/03/2026 |
230.575 |
-0,76%
|
30,25
|
29,77
|
30,43
|
30,06
|
| 04/03/2026 |
371.335 |
3,66%
|
29,28
|
29,26
|
30,36
|
30,29
|
| 03/03/2026 |
337.925 |
0,24%
|
28,79
|
28,05
|
29,42
|
29,22
|
