BiG | O banco que entende os seus valores.

NetScout Systems Inc (NTCT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/05/2025	261.005	2,21%	22,89	22,1301	23,22	23,15
14/05/2025	422.986	-1,61%	22,85	22,1301	23,05	22,65
13/05/2025	754.568	-0,30%	22,37	22,155	23,11	23,02
12/05/2025	435.087	6,85%	22,36	22,13	23,10	23,09
09/05/2025	393.023	0,23%	22,00	19,985	22,335	21,61
08/05/2025	597.472	1,65%	21,09	19,985	22,53	21,56
07/05/2025	408.577	0,76%	20,86	20,69	21,285	21,21
06/05/2025	254.079	-0,28%	21,04	20,69	21,34	21,05
05/05/2025	299.406	-0,14%	21,04	20,80	21,34	21,11
02/05/2025	335.806	-0,38%	21,21	20,975	21,89	21,14
01/05/2025	367.990	0,95%	21,00	20,69	21,45	21,22
30/04/2025	332.841	-0,94%	21,01	20,69	21,38	21,02
29/04/2025	199.978	0,52%	21,12	20,92	21,38	21,22
28/04/2025	224.142	0,14%	20,83	20,83	21,37	21,11
25/04/2025	205.314	0,19%	20,56	20,53	21,225	21,08
24/04/2025	336.036	2,04%	20,65	20,485	21,225	21,04
23/04/2025	292.329	2,49%	20,04	19,87	20,98	20,62
22/04/2025	308.549	1,46%	19,74	19,57	20,29	20,12
21/04/2025	421.022	-0,05%	19,22	19,22	19,90	19,83
17/04/2025	348.071	-1,05%	20,04	19,74	20,195	19,84
16/04/2025	353.073	-0,55%	20,03	19,51	20,40	20,05
15/04/2025	263.989	0,30%	20,03	20,01	20,40	20,16
14/04/2025	364.053	-0,45%	19,93	19,88	20,59	20,10
11/04/2025	367.540	1,10%	19,93	19,805	20,34	20,19
10/04/2025	586.131	-2,63%	19,96	19,59	20,27	19,97
09/04/2025	353.802	6,55%	19,10	18,615	20,76	20,51
08/04/2025	248.852	-0,83%	19,93	18,95	20,165	19,23
07/04/2025	492.228	-0,05%	18,83	18,12	19,85	19,30
04/04/2025	520.773	-4,31%	19,32	18,91	19,69	19,31
03/04/2025	192.165	-6,44%	20,59	19,95	20,80	20,18
02/04/2025	333.726	1,27%	20,97	20,97	21,61	21,57
01/04/2025	264.846	1,38%	20,88	20,82	21,31	21,30
31/03/2025	335.694	-0,94%	20,99	20,83	21,22	21,01
28/03/2025	234.746	-2,44%	21,72	21,02	21,78	21,21
27/03/2025	216.343	-0,14%	21,67	21,32	21,88	21,74
26/03/2025	218.358	0,14%	21,80	21,61	21,90	21,77
25/03/2025	256.245	-0,46%	21,88	21,73	22,07	21,74
24/03/2025	260.984	2,10%	21,22	21,795	22,04	21,84
21/03/2025	1.884.397	-0,23%	21,22	21,02	21,42	21,39
20/03/2025	298.377	-0,83%	21,34	21,34	21,75	21,44
19/03/2025	339.389	2,27%	21,19	21,19	21,81	21,62
18/03/2025	163.802	0,33%	20,86	20,85	21,16	21,14
17/03/2025	268.130	1,54%	20,73	20,72	21,15	21,05
14/03/2025	235.986	1,27%	20,85	20,515	20,90	20,73
13/03/2025	302.361	-2,20%	20,85	20,35	20,95	20,47
12/03/2025	414.323	0,48%	20,99	20,765	21,17	20,93
11/03/2025	248.416	-0,05%	20,84	20,74	21,125	20,83
10/03/2025	248.786	-2,71%	21,05	20,74	21,11	20,84
07/03/2025	318.460	-0,23%	21,34	21,08	21,48	21,43
06/03/2025	310.584	-1,69%	21,55	21,33	21,88	21,48
05/03/2025	362.979	1,39%	21,55	21,46	21,94	21,85
04/03/2025	321.576	-0,69%	21,51	21,295	21,83	21,55
03/03/2025	574.705	-3,51%	22,41	21,57	22,48	21,70
28/02/2025	440.835	-0,09%	22,99	22,06	22,54	22,49
27/02/2025	310.188	-2,09%	23,33	22,47	23,13	22,51
26/02/2025	351.050	-0,91%	23,53	22,8018	23,33	22,99
25/02/2025	394.801	-1,36%	23,83	23,0813	23,69	23,20
24/02/2025	157.222	-0,76%	24,57	23,48	23,725	23,52
21/02/2025	201.044	-2,47%	24,00	23,66	24,67	23,70
20/02/2025	388.234	0,50%	24,00	23,49	24,32	24,30
19/02/2025	249.449	0,00%	24,25	23,78	24,30	24,18
18/02/2025	373.487	-0,17%	24,25	23,89	24,25	24,18
17/02/2025	154.033	0,00%	24,47	24,04	24,47	24,22
14/02/2025	276.698	-1,10%	24,24	24,04	24,4799	24,22
13/02/2025	197.567	1,66%	24,24	23,79	24,51	24,49
12/02/2025	204.860	-2,51%	24,44	23,97	24,435	24,09
11/02/2025	260.117	0,20%	24,44	24,35	24,77	24,71
10/02/2025	241.837	1,78%	24,41	24,26	24,86	24,66
07/02/2025	289.312	0,67%	24,74	23,82	24,52	24,23
06/02/2025	263.568	-2,43%	24,13	23,81	24,82	24,07
05/02/2025	307.826	2,20%	23,78	23,85	24,70	24,67
04/02/2025	370.094	0,71%	23,78	23,18	24,27	24,14
03/02/2025	496.711	0,55%	23,36	23,14	24,3075	23,97
31/01/2025	643.958	-4,87%	24,58	23,68	24,74	23,84
30/01/2025	743.260	12,13%	22,62	24,80	27,89	25,06
29/01/2025	280.686	-1,15%	22,62	22,20	22,705	22,35
28/01/2025	308.259	1,99%	22,21	22,16	22,79	22,61
27/01/2025	312.787	-3,31%	22,77	22,17	23,07	22,17
24/01/2025	157.523	-0,43%	22,53	22,655	23,1784	22,93
23/01/2025	314.702	1,86%	22,44	22,455	23,04	23,03
22/01/2025	213.252	0,40%	22,26	22,385	22,65	22,61
21/01/2025	139.796	1,67%	22,33	22,22	22,72	22,52
20/01/2025	331.628	0,00%	22,33	22,04	22,33	22,15
17/01/2025	448.810	0,45%	22,31	22,04	22,33	22,15
16/01/2025	126.885	-1,03%	22,31	22,00	22,52	22,05
15/01/2025	223.464	1,60%	21,55	22,11	22,45	22,28
14/01/2025	361.191	2,57%	21,20	21,63	21,99	21,93
13/01/2025	141.398	0,28%	21,41	21,12	21,40	21,38
10/01/2025	160.792	-2,02%	21,30	21,16	21,56	21,32
09/01/2025	158.763	0,42%	21,30	21,11	21,78	21,76
08/01/2025	148.641	0,42%	21,83	21,11	21,78	21,76
07/01/2025	189.165	-0,73%	21,70	21,46	21,945	21,67
06/01/2025	234.814	0,69%	21,60	21,76	22,035	21,83
03/01/2025	222.305	0,56%	21,60	21,18	21,79	21,68
02/01/2025	143.002	-0,46%	21,94	21,45	21,97	21,56
31/12/2024	0	0,74%	21,61	21,535	21,79	21,66
30/12/2024	65.318	-0,69%	21,68	21,24	21,70	21,66
27/12/2024	97.016	-1,01%	21,68	21,39	21,89	21,65
26/12/2024	88.808	-0,27%	21,74	21,70	21,97	21,87
24/12/2024	0	1,81%	21,38	21,31	21,94	21,93