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 > >>
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
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