BiG | O banco que entende os seus valores.

NetScout Systems Inc (NTCT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
02/03/2026	495.858	-0,21%	29,00	28,48	29,43	29,15
27/02/2026	328.121	-0,38%	28,85	28,70	29,65	29,21
26/02/2026	429.364	-0,03%	29,14	29,14	29,89	29,33
25/02/2026	301.269	3,01%	28,66	28,305	29,49	29,34
24/02/2026	367.381	1,17%	28,24	28,24	28,9625	28,62
23/02/2026	336.408	-4,75%	28,4986	28,10	29,475	28,29
20/02/2026	479.372	-0,30%	29,62	29,62	30,35	29,70
19/02/2026	429.616	0,68%	29,05	29,05	29,94	29,79
18/02/2026	454.416	0,92%	29,13	29,10	29,635	29,59
17/02/2026	512.555	-1,58%	29,48	29,21	30,09	29,32
13/02/2026	423.031	4,49%	28,58	28,26	29,83	29,79
12/02/2026	394.084	1,21%	29,3983	27,80	29,3983	28,51
11/02/2026	284.572	-0,78%	28,64	27,87	28,72	28,17
10/02/2026	283.782	3,46%	27,30	27,30	28,5699	28,39
09/02/2026	345.859	-0,83%	27,67	27,39	28,0119	27,44
06/02/2026	323.475	2,31%	27,47	27,19	27,845	27,67
05/02/2026	498.883	-4,75%	28,37	26,05	28,3875	27,07
04/02/2026	306.279	0,25%	28,3403	27,875	28,865	28,42
03/02/2026	215.836	-0,91%	28,48	27,97	28,80	28,35
02/02/2026	244.698	2,88%	29,60	27,53	29,60	28,61
30/01/2026	234.331	0,76%	27,38	27,37	27,93	27,81
29/01/2026	223.300	-1,67%	28,15	27,065	28,15	27,60
28/01/2026	236.419	0,39%	28,18	27,73	28,29	28,07
27/01/2026	214.170	0,32%	28,00	27,72	28,30	27,96
26/01/2026	149.446	2,20%	27,30	26,90	27,92	27,87
23/01/2026	192.720	-1,91%	27,62	27,28	28,40	27,28
22/01/2026	283.177	0,54%	27,93	27,60	28,40	27,81
21/01/2026	255.438	2,64%	27,25	27,02	27,73	27,66
20/01/2026	246.684	-0,77%	27,16	26,56	27,41	26,95
16/01/2026	409.854	-2,83%	28,20	26,96	28,20	27,16
15/01/2026	338.432	1,67%	27,89	27,64	28,2909	27,95
14/01/2026	385.050	-0,33%	27,51	26,79	27,63	27,49
13/01/2026	377.672	0,58%	27,33	27,32	27,89	27,58
12/01/2026	312.069	1,90%	26,70	26,6004	27,44	27,42
09/01/2026	399.207	-1,07%	27,20	26,845	27,36	26,91
08/01/2026	443.561	-1,91%	27,9388	26,78	28,00	27,20
07/01/2026	361.474	0,33%	27,75	27,415	27,99	27,73
06/01/2026	265.725	1,96%	26,92	26,735	27,66	27,64
05/01/2026	262.005	0,97%	26,93	26,88	27,45	27,11
02/01/2026	404.929	-0,78%	29,2968	26,58	29,2968	26,85
31/12/2025	248.119	-1,06%	27,42	26,97	27,42	27,06
30/12/2025	224.043	-0,80%	27,75	27,06	27,75	27,06
29/12/2025	159.499	-1,01%	27,78	27,54	27,86	27,57
26/12/2025	124.389	-0,11%	28,61	27,615	28,61	27,85
24/12/2025	174.725	0,29%	27,62	27,62	27,91	27,88
23/12/2025	221.687	-0,22%	27,67	27,53	27,90	27,80
22/12/2025	359.359	-0,78%	28,08	27,83	28,4807	27,86
19/12/2025	426.046	0,79%	27,90	27,66	28,11	28,08
18/12/2025	263.101	2,50%	27,48	27,34	27,91	27,86
17/12/2025	224.424	-1,18%	27,52	26,83	27,91	27,18
16/12/2025	218.697	-0,69%	27,51	27,36	27,7932	27,51
15/12/2025	376.600	0,87%	27,46	27,45	27,84	27,70
12/12/2025	291.466	-2,24%	28,25	27,425	28,25	27,46
11/12/2025	396.602	0,21%	28,13	27,80	28,2242	28,09
10/12/2025	258.819	2,52%	27,47	27,245	28,155	28,03
09/12/2025	244.245	1,30%	27,40	26,6184	27,4632	27,34
08/12/2025	433.343	0,34%	27,11	26,80	27,32	26,99
05/12/2025	288.404	-0,30%	27,08	26,79	27,17	26,90
04/12/2025	368.004	-0,85%	27,04	26,82	27,365	26,98
03/12/2025	378.771	-0,37%	27,90	26,885	27,90	27,21
02/12/2025	309.227	1,98%	26,99	26,76	27,3599	27,31
01/12/2025	234.359	-0,41%	26,50	26,4552	26,86	26,78
28/11/2025	168.533	0,56%	27,00	26,655	27,01	26,88
26/11/2025	595.222	-0,41%	26,74	26,65	27,12	26,73
25/11/2025	318.685	1,71%	26,39	26,21	27,00	26,84
24/11/2025	244.463	1,62%	26,16	25,88	26,48	26,39
21/11/2025	289.582	1,96%	25,47	25,25	26,34	25,97
20/11/2025	294.222	-0,72%	26,14	25,32	26,30	25,47
19/11/2025	345.245	-0,12%	25,18	25,18	25,8886	25,64
18/11/2025	386.000	-4,04%	26,70	25,49	26,76	25,67
17/11/2025	211.626	-2,50%	27,48	26,66	27,69	26,72
14/11/2025	390.222	1,56%	26,51	26,30	27,56	27,42
13/11/2025	432.709	-4,26%	28,30	26,60	28,39	27,00
12/11/2025	488.105	-0,35%	28,25	28,13	28,5799	28,20
11/11/2025	307.241	-3,30%	29,36	28,27	29,36	28,30
10/11/2025	451.226	1,93%	28,50	28,50	31,00	29,265
07/11/2025	383.714	-2,12%	28,90	27,87	29,03	28,71
06/11/2025	530.044	6,99%	30,75	28,64	31,00	29,25
05/11/2025	243.369	1,45%	26,92	26,80	27,3346	27,31
04/11/2025	214.042	-2,84%	27,20	26,84	27,69	26,92
03/11/2025	284.405	-0,47%	27,69	27,08	27,89	27,69
31/10/2025	338.508	-0,89%	28,34	27,73	28,35	27,80
30/10/2025	702.643	5,77%	26,52	26,50	28,08	28,05
29/10/2025	339.804	-1,81%	27,00	26,28	27,015	26,52
28/10/2025	299.960	0,11%	26,79	26,53	27,185	27,01
27/10/2025	253.487	0,48%	27,00	26,84	27,18	26,98
24/10/2025	222.756	1,40%	26,55	26,55	26,90	26,85
23/10/2025	234.191	0,23%	26,47	25,00	26,7267	26,48
22/10/2025	310.430	-1,31%	26,77	26,23	26,77	26,42
21/10/2025	346.979	1,10%	26,50	26,36	26,84	26,77
20/10/2025	291.589	2,60%	26,01	25,91	26,50	26,48
17/10/2025	812.994	-0,04%	25,68	25,575	26,0447	25,81
16/10/2025	183.923	-1,26%	26,35	25,64	26,46	25,82
15/10/2025	168.105	1,95%	25,70	25,70	26,19	26,17
14/10/2025	224.752	-0,16%	25,35	25,20	25,78	25,67
13/10/2025	412.505	0,00%	25,96	25,425	26,14	25,70
10/10/2025	198.466	-2,87%	26,52	25,605	26,58	25,70
09/10/2025	272.028	0,27%	26,43	26,01	26,52	26,51
08/10/2025	341.692	1,81%	26,18	26,03	26,46	26,44
07/10/2025	412.465	-3,06%	26,90	25,935	26,99	25,97