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 > >>
02/12/2025	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
06/10/2025	346.628	0,90%	26,76	26,725	27,1866	26,79
03/10/2025	380.270	0,91%	26,50	26,30	26,93	26,55
02/10/2025	512.924	0,13%	26,42	25,93	26,44	26,31
01/10/2025	262.832	1,70%	25,60	25,59	26,37	26,275
30/09/2025	145.447	0,25%	25,70	25,54	25,865	25,83
29/09/2025	169.375	-0,16%	26,03	25,63	26,03	25,75
26/09/2025	207.910	0,10%	25,78	25,47	25,92	25,80
25/09/2025	203.651	-0,48%	25,83	25,45	26,10	25,78
24/09/2025	470.947	-0,44%	26,03	25,78	26,16	25,89
23/09/2025	415.387	0,15%	25,86	25,84	26,25	26,01
22/09/2025	251.790	0,54%	25,83	25,79	26,175	25,97
19/09/2025	360.380	-0,88%	26,24	25,60	26,24	25,83
18/09/2025	301.251	2,78%	25,55	25,4397	26,11	26,06
17/09/2025	251.831	0,46%	25,38	25,08	25,64	25,35
16/09/2025	200.279	-0,67%	25,42	25,1663	25,545	25,21
15/09/2025	296.396	1,32%	25,08	24,9001	25,45	25,41
12/09/2025	239.121	-2,71%	25,82	25,05	25,82	25,10
11/09/2025	318.946	3,10%	25,23	24,96	25,82	25,80
10/09/2025	478.138	0,08%	25,24	24,84	25,26	25,04
09/09/2025	262.650	0,97%	24,80	24,78	25,15	25,03
08/09/2025	397.948	-0,24%	24,82	24,5593	24,89	24,80
05/09/2025	424.257	-0,76%	25,30	24,72	25,315	24,86
04/09/2025	309.513	1,29%	24,66	24,365	25,05	25,05
03/09/2025	408.987	0,37%	24,64	24,38	24,76	24,73
02/09/2025	469.169	-1,00%	24,08	24,08	24,69	24,64
29/08/2025	363.375	-0,76%	25,06	24,81	25,16	24,89
28/08/2025	324.479	1,33%	25,00	24,715	25,115	25,08
27/08/2025	444.259	3,64%	23,86	23,86	24,78	24,76
26/08/2025	320.608	3,37%	23,49	23,49	24,3399	23,89
25/08/2025	215.269	-1,51%	23,26	23,14	23,46	23,14
22/08/2025	234.055	3,39%	22,77	22,74	23,55	23,505
21/08/2025	278.366	0,35%	22,65	22,47	22,80	22,74
20/08/2025	237.331	-0,26%	22,69	22,505	22,755	22,66
19/08/2025	297.510	0,58%	22,59	22,51	22,88	22,71
18/08/2025	337.817	0,80%	22,35	22,35	22,66	22,59
15/08/2025	508.340	0,09%	22,39	22,24	22,56	22,41
14/08/2025	425.861	-3,37%	23,11	21,71	23,11	22,39
13/08/2025	521.889	2,43%	22,89	22,53	23,20	23,17
12/08/2025	673.642	3,15%	22,10	21,97	22,73	22,62
11/08/2025	402.140	1,62%	21,57	21,32	22,175	21,93
08/08/2025	524.265	1,46%	21,28	21,22	22,19	21,59
07/08/2025	672.526	-2,03%	22,00	20,38	22,00	21,28
06/08/2025	508.517	1,54%	21,63	21,26	21,76	21,72
05/08/2025	459.808	-0,74%	21,55	21,2287	21,9099	21,39
04/08/2025	360.286	3,80%	20,89	20,855	21,56	21,55
01/08/2025	312.852	-3,04%	21,11	20,735	21,325	20,77
31/07/2025	463.732	-0,28%	21,55	21,28	21,67	21,42
30/07/2025	285.265	-0,46%	21,58	21,35	21,82	21,48
29/07/2025	386.987	-0,96%	22,27	21,53	22,325	21,58
28/07/2025	517.815	-2,07%	22,50	21,67	22,50	21,79
25/07/2025	688.386	-1,11%	22,61	22,16	22,62	22,25
24/07/2025	407.692	-0,97%	22,89	22,41	23,09	22,50
23/07/2025	550.468	-0,48%	22,97	22,4713	23,11	22,72
22/07/2025	617.700	-0,65%	23,15	22,4713	23,175	22,83
21/07/2025	530.973	-0,26%	23,04	22,83	23,15	22,98
18/07/2025	567.540	0,61%	22,52	22,50	23,265	23,04
17/07/2025	579.021	1,64%	22,10	22,03	23,15	22,90
16/07/2025	676.303	2,41%	22,31	21,945	22,55	22,53
15/07/2025	827.235	-0,72%	22,15	21,945	22,46	22,00
14/07/2025	654.341	-0,09%	22,18	22,05	22,41	22,16