NetScout Systems Inc (NTCT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	199.546	-1,84%	21,60	21,30	21,64	21,32
27-02-2024	284.193	1,02%	21,56	21,47	21,77	21,72
26-02-2024	377.870	-0,83%	21,61	21,47	21,845	21,50
23-02-2024	282.623	0,70%	21,39	21,11	21,84	21,68
22-02-2024	379.816	1,13%	22,03	21,14	21,59	21,53
21-02-2024	423.411	-3,27%	22,03	21,07	22,05	21,29
20-02-2024	242.928	-1,12%	22,02	21,97	22,245	22,01
19-02-2024	280.549	0,00%	21,93	21,64	22,41	22,26
16-02-2024	280.549	7,54%	21,93	21,64	22,41	22,26
15-02-2024	754.841	6,62%	21,68	21,28	22,26	22,07
14-02-2024	526.451	3,86%	20,74	19,96	20,78	20,70
13-02-2024	441.497	-5,50%	20,74	19,82	20,72	19,93
12-02-2024	232.989	0,62%	20,74	21,02	21,32	21,09
09-02-2024	308.056	0,77%	20,74	20,70	21,23	20,96
08-02-2024	294.743	0,00%	20,78	20,48	20,84	20,80
07-02-2024	389.993	-2,89%	21,39	20,63	21,39	20,80
06-02-2024	400.545	2,00%	20,91	20,91	21,52	21,42
05-02-2024	370.502	-1,82%	21,17	20,68	21,17	21,00
02-02-2024	276.267	-2,06%	21,66	21,15	21,66	21,39
01-02-2024	365.174	1,53%	21,50	21,4768	21,84	21,84
31-01-2024	323.588	-0,42%	21,50	21,27	21,96	21,51
30-01-2024	571.824	-3,27%	22,23	21,42	22,30	21,60
29-01-2024	409.651	-0,67%	22,39	22,09	22,57	22,33
26-01-2024	655.637	-2,22%	24,22	22,30	23,11	22,48
25-01-2024	776.223	6,04%	24,22	21,89	24,42	22,99
24-01-2024	731.931	-0,96%	22,02	21,59	22,02	21,68
23-01-2024	358.261	-0,95%	22,39	21,775	22,46	21,89
22-01-2024	254.199	1,70%	21,94	21,74	22,16	22,10
19-01-2024	515.051	-1,05%	22,03	21,625	22,185	21,73
18-01-2024	219.786	1,39%	21,83	21,61	22,095	21,96
17-01-2024	253.910	-2,12%	21,83	21,385	21,83	21,66
16-01-2024	338.974	-0,05%	22,37	22,02	22,45	22,13
15-01-2024	309.583	0,32%	22,37	22,04	22,42	22,14
12-01-2024	309.583	0,32%	22,37	22,04	22,42	22,14
11-01-2024	276.554	-0,09%	21,22	21,68	22,145	22,07
10-01-2024	335.414	3,71%	21,22	21,20	22,11	22,09
09-01-2024	421.618	0,00%	21,11	20,95	21,32	21,30
08-01-2024	377.970	2,01%	20,86	20,715	21,38	21,30
05-01-2024	508.065	0,14%	20,70	20,51	20,95	20,88
04-01-2024	377.994	-0,53%	21,15	20,75	21,15	20,85
03-01-2024	261.148	-2,01%	21,35	20,96	21,35	20,96
02-01-2024	451.696	-2,55%	22,18	21,29	21,72	21,39
29-12-2023	280.891	-0,90%	22,18	21,87	22,21	21,95
28-12-2023	139.036	-0,67%	22,63	22,115	22,36	22,15
27-12-2023	283.559	-0,85%	22,63	22,28	22,59	22,30
26-12-2023	172.680	-0,09%	22,63	22,40	22,63	22,49
22-12-2023	204.136	0,58%	22,60	22,43	22,74	22,51
21-12-2023	294.609	-0,71%	22,60	22,092	22,81	22,38
20-12-2023	423.761	-0,84%	22,80	22,53	23,205	22,54
19-12-2023	191.684	0,98%	21,55	22,45	22,91	22,73
18-12-2023	276.118	-0,71%	21,55	22,36	22,84	22,51
15-12-2023	3.653.200	0,89%	21,55	22,43	22,885	22,67
14-12-2023	978.627	2,56%	21,55	21,90	22,5625	22,47
13-12-2023	696.094	4,14%	21,55	20,97	21,97	21,91
12-12-2023	381.929	-2,59%	21,55	20,90	21,66	21,04
11-12-2023	776.163	0,70%	21,45	21,29	21,69	21,60
08-12-2023	422.005	0,42%	21,00	21,14	21,645	21,45
07-12-2023	255.403	2,15%	21,00	20,94	21,47	21,36
06-12-2023	291.619	1,90%	20,66	20,61	21,13	20,91
05-12-2023	408.619	-1,06%	20,69	20,395	20,74	20,52
04-12-2023	474.031	0,97%	20,47	20,30	20,859	20,74
01-12-2023	346.161	2,29%	20,05	20,04	20,58	20,54
30-11-2023	463.814	-1,23%	20,25	19,935	20,48	20,08
29-11-2023	564.351	1,04%	20,25	20,22	20,58	20,33
28-11-2023	238.400	-1,32%	20,39	20,12	20,455	20,12
27-11-2023	276.692	-1,55%	20,44	20,37	20,67	20,39
24-11-2023	87.193	1,22%	20,44	20,39	20,70	20,71
23-11-2023	143.967	0,29%	20,50	20,37	20,60	20,46
22-11-2023	132.305	0,29%	20,50	20,37	20,60	20,46
21-11-2023	315.705	-1,35%	20,62	20,39	20,62	20,40
20-11-2023	347.554	2,07%	20,38	20,23	20,81	20,68
17-11-2023	695.834	1,91%	20,08	20,08	20,43	20,26
16-11-2023	384.698	-4,38%	21,10	19,74	20,68	19,88
15-11-2023	345.596	-1,56%	21,10	20,73	21,39	20,79
14-11-2023	420.212	5,08%	20,48	20,395	21,155	21,12
13-11-2023	314.392	-1,66%	20,31	20,10	20,405	20,10
10-11-2023	403.853	0,99%	20,79	20,11	20,61	20,44
09-11-2023	333.598	-2,03%	20,79	20,2225	20,79	20,24
08-11-2023	349.469	-2,22%	21,12	20,50	21,13	20,66
07-11-2023	423.381	-1,63%	21,36	21,09	21,78	21,13
06-11-2023	338.463	-0,92%	21,58	21,34	21,62	21,48
03-11-2023	388.027	-0,37%	22,14	21,40	22,14	21,68
02-11-2023	335.857	-0,09%	22,40	21,37	22,40	21,76
01-11-2023	334.190	-0,23%	21,72	21,80	21,96	21,78
31-10-2023	440.392	0,28%	21,85	21,80	22,10	21,83
30-10-2023	293.745	-1,76%	22,33	21,58	22,33	21,77
27-10-2023	122.766	-1,67%	22,40	21,95	22,40	22,025
26-10-2023	270.817	0,58%	22,44	22,28	22,64	22,40
25-10-2023	371.754	0,59%	22,06	22,06	22,69	22,27
24-10-2023	321.056	1,05%	21,95	21,80	22,15	22,14
23-10-2023	487.559	-2,14%	22,25	21,81	22,25	21,91
20-10-2023	1.051.564	-1,76%	23,18	22,24	22,91	22,39
19-10-2023	686.466	-1,85%	23,18	22,57	23,19	22,79
18-10-2023	667.122	0,89%	21,15	22,965	23,50	23,22
17-10-2023	2.769.417	-16,58%	21,15	21,15	23,62	23,015
16-10-2023	354.741	3,45%	26,73	26,82	27,715	27,59
13-10-2023	306.668	0,38%	26,73	26,51	26,87	26,67
12-10-2023	252.175	-0,15%	26,73	26,38	26,80	26,57
11-10-2023	311.090	-0,15%	26,87	26,385	26,96	26,61
10-10-2023	260.327	-0,71%	26,87	26,60	27,13	26,65