NetScout Systems Inc (NTCT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	271.436	0,00%	19,02	18,86	19,34	19,10
17/07/2024	271.436	-0,62%	19,02	18,86	19,34	19,10
16/07/2024	209.029	2,56%	18,97	18,97	19,30	19,22
15/07/2024	255.627	-0,27%	18,97	18,70	19,02	18,74
12/07/2024	215.764	2,29%	18,67	18,61	18,975	18,79
11/07/2024	248.107	3,09%	18,29	18,17	18,49	18,37
10/07/2024	239.463	-0,67%	17,98	17,73	17,98	17,82
09/07/2024	160.885	-3,76%	18,59	17,93	18,61	17,94
08/07/2024	154.841	-0,37%	18,93	18,63	18,93	18,64
05/07/2024	195.927	-0,74%	18,77	18,61	18,83	18,71
04/07/2024	110.930	0,00%	18,79	18,64	18,90	18,85
03/07/2024	110.930	0,69%	18,79	18,64	18,90	18,85
02/07/2024	169.900	1,08%	18,63	18,54	18,78	18,72
01/07/2024	362.649	1,26%	18,41	18,31	18,58	18,52
28/06/2024	927.596	-0,98%	18,60	18,28	18,68	18,29
27/06/2024	204.202	2,04%	18,19	18,05	18,54	18,47
26/06/2024	240.849	0,78%	17,82	17,78	18,15	18,10
25/06/2024	255.885	-2,55%	18,37	17,96	18,53	17,96
24/06/2024	478.514	-3,10%	19,05	18,40	19,18	18,43
21/06/2024	6.632.807	3,76%	18,43	18,32	19,20	19,02
20/06/2024	407.528	2,75%	17,80	17,80	18,47	18,33
19/06/2024	500.697	0,00%	17,90	17,68	18,00	17,84
18/06/2024	500.697	1,08%	17,90	17,68	18,00	17,84
17/06/2024	943.788	1,36%	17,66	17,375	17,89	17,89
14/06/2024	1.401.750	-4,13%	17,93	17,10	18,03	17,65
13/06/2024	797.604	-1,02%	18,48	17,91	18,64	18,41
12/06/2024	357.113	-1,17%	19,26	18,59	19,31	18,60
11/06/2024	346.574	-0,21%	18,81	18,755	19,08	18,82
10/06/2024	622.895	0,59%	18,88	18,40	19,10	18,86
07/06/2024	467.654	-0,90%	18,88	18,625	18,94	18,75
06/06/2024	479.426	-0,58%	18,88	18,77	19,33	18,92
05/06/2024	400.497	-0,83%	18,88	18,97	19,49	19,03
04/06/2024	667.335	0,79%	18,88	18,94	19,76	19,19
03/06/2024	794.813	-7,30%	20,40	19,04	20,71	19,04
31/05/2024	377.024	-0,77%	20,49	20,26	20,84	20,54
30/05/2024	223.748	1,92%	20,49	20,35	20,81	20,70
29/05/2024	202.162	-1,55%	20,29	20,29	20,62	20,31
28/05/2024	192.014	-0,48%	20,76	20,495	20,87	20,63
27/05/2024	164.673	0,00%	20,89	20,67	20,91	20,73
24/05/2024	164.673	-3,27%	20,89	20,67	20,91	20,73
23/05/2024	193.307	-3,36%	21,16	20,57	21,39	20,71
22/05/2024	251.424	0,90%	21,16	21,08	21,45	21,43
21/05/2024	179.606	0,90%	21,00	20,88	21,31	21,23
20/05/2024	440.466	-0,57%	20,99	20,85	21,47	21,04
17/05/2024	192.152	1,05%	20,86	20,70	21,17	21,16
16/05/2024	226.947	0,34%	20,57	20,71	21,0098	20,91
15/05/2024	174.410	2,11%	20,57	20,46	20,89	20,84
14/05/2024	282.802	0,20%	20,43	20,28	20,645	20,41
13/05/2024	416.096	0,25%	20,43	20,43	20,705	20,37
10/05/2024	382.492	-0,88%	20,66	19,97	20,66	20,32
09/05/2024	424.529	1,89%	18,60	18,60	20,51	20,50
08/05/2024	309.928	0,60%	19,82	19,80	20,17	20,12
07/05/2024	275.230	-0,89%	20,17	19,96	20,28	20,00
06/05/2024	289.105	0,45%	20,11	19,96	20,32	20,18
03/05/2024	369.215	-0,84%	20,54	20,04	20,59	20,09
02/05/2024	157.127	2,43%	19,98	19,80	20,26	20,26
01/05/2024	278.996	2,70%	19,98	19,19	20,11	19,78
30/04/2024	239.663	-2,73%	19,98	19,22	19,61	19,26
29/04/2024	134.017	-0,50%	19,98	19,675	20,1187	19,80
26/04/2024	192.390	0,00%	19,98	19,75	20,14	19,90
25/04/2024	306.486	-0,35%	19,02	19,61	20,00	19,90
24/04/2024	283.877	-0,20%	19,02	19,595	20,04	19,96
23/04/2024	290.526	2,35%	19,02	19,48	20,11	20,00
22/04/2024	184.270	0,57%	19,02	19,25	19,765	19,54
19/04/2024	569.586	1,89%	19,02	19,02	19,53	19,43
18/04/2024	142.785	0,69%	19,02	18,77	19,38	19,07
17/04/2024	172.390	-1,20%	19,21	18,96	19,44	18,94
16/04/2024	282.024	-0,52%	19,21	19,07	19,39	19,17
15/04/2024	437.609	-2,08%	19,65	19,18	19,82	19,27
12/04/2024	161.399	-3,10%	20,18	19,61	20,37	19,68
11/04/2024	126.875	1,75%	19,97	19,82	20,385	20,31
10/04/2024	172.500	-3,39%	20,18	19,7301	20,4791	19,96
09/04/2024	124.556	2,38%	20,63	20,125	20,67	20,66
08/04/2024	207.251	0,90%	20,63	20,01	20,32	20,18
05/04/2024	512.541	-3,15%	20,63	19,88	20,63	20,00
04/04/2024	263.313	-0,34%	21,73	20,535	21,23	20,65
03/04/2024	257.609	-1,19%	21,73	20,67	21,02	20,72
02/04/2024	420.451	-3,85%	21,73	20,81	21,61	20,97
01/04/2024	142.052	-0,14%	21,73	21,62	21,93	21,81
28/03/2024	260.228	0,14%	21,85	21,7801	22,06	21,84
27/03/2024	187.593	1,58%	21,67	21,51	21,88	21,81
26/03/2024	142.786	-0,65%	21,67	21,46	21,7915	21,47
25/03/2024	226.612	1,31%	21,38	21,30	21,615	21,61
22/03/2024	393.964	-1,39%	21,64	21,34	21,72	21,33
21/03/2024	353.269	0,14%	21,74	21,29	21,74	21,63
20/03/2024	704.891	3,70%	20,80	20,775	21,74	21,60
19/03/2024	309.003	0,00%	20,67	20,37	21,19	20,83
18/03/2024	818.073	-7,09%	23,85	20,775	22,32	20,83
15/03/2024	4.845.315	-5,72%	23,85	22,515	24,13	22,42
14/03/2024	693.276	-0,88%	23,85	23,26	23,87	23,78
13/03/2024	529.313	0,17%	23,79	23,75	24,32	23,99
12/03/2024	451.982	0,93%	22,06	23,29	24,07	23,95
11/03/2024	1.095.300	9,05%	22,06	21,93	23,83	23,73
08/03/2024	202.323	1,16%	21,68	21,57	21,825	21,76
07/03/2024	302.273	1,03%	21,44	21,22	21,69	21,51
06/03/2024	124.990	-0,47%	21,44	21,22	21,507	21,29
05/03/2024	262.887	-0,51%	21,35	21,31	21,61	21,39
04/03/2024	359.610	-0,19%	21,55	21,34	21,635	21,50
01/03/2024	363.362	-0,51%	21,56	21,05	21,70	21,54
29/02/2024	652.235	1,55%	21,55	21,50	21,77	21,65