NetScout Systems Inc (NTCT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	265.150	1,32%	25,98	26,275	26,96	26,84
06-10-2023	314.392	1,61%	25,98	25,63	26,66	26,49
05-10-2023	466.563	-0,12%	26,16	25,79	26,83	26,07
04-10-2023	717.153	-7,02%	28,02	25,91	28,075	26,10
03-10-2023	221.110	-0,39%	28,04	27,81	28,26	28,07
02-10-2023	227.094	0,57%	28,04	27,83	28,21	28,18
29-09-2023	225.843	-1,48%	28,46	28,00	28,49	28,02
28-09-2023	277.542	1,39%	28,11	28,025	28,58	28,44
27-09-2023	188.756	0,29%	28,11	27,96	28,03	28,05
26-09-2023	246.631	0,61%	27,90	27,70	28,03	27,97
25-09-2023	227.259	-0,47%	27,86	27,91	28,085	27,80
22-09-2023	266.416	0,04%	27,86	27,91	28,14	27,93
21-09-2023	252.220	0,07%	28,14	27,66	28,11	27,92
20-09-2023	249.439	-0,46%	28,14	27,90	28,19	27,90
19-09-2023	189.322	0,07%	28,11	27,95	28,18	28,03
18-09-2023	227.690	0,04%	28,01	27,90	28,10	28,01
15-09-2023	1.858.495	0,79%	27,78	27,52	28,08	28,00
14-09-2023	274.953	0,95%	27,72	27,62	27,94	27,78
13-09-2023	194.484	-0,90%	27,72	27,48	27,955	27,52
12-09-2023	133.182	-0,57%	27,91	27,75	28,03	27,77
11-09-2023	275.256	2,05%	27,55	27,69	28,26	27,93
08-09-2023	239.449	-1,01%	27,58	27,35	27,77	27,37
07-09-2023	242.003	-0,86%	28,61	27,625	28,02	27,65
06-09-2023	245.529	0,69%	28,61	27,61	28,08	27,89
05-09-2023	299.005	-2,91%	28,61	27,63	28,51	27,70
04-09-2023	260.057	-0,35%	28,61	28,16	28,63	28,53
01-09-2023	260.057	-0,35%	28,61	28,16	28,63	28,53
31-08-2023	428.541	0,14%	28,60	28,53	28,945	28,63
30-08-2023	161.452	0,53%	28,42	28,41	28,65	28,59
29-08-2023	118.144	0,21%	28,44	28,29	28,48	28,44
28-08-2023	151.747	0,46%	28,25	28,25	28,57	28,38
25-08-2023	166.614	0,75%	28,05	28,025	28,38	28,25
24-08-2023	221.622	-0,18%	28,08	27,945	28,15	28,04
23-08-2023	155.407	-0,60%	28,22	28,005	28,26	28,09
22-08-2023	176.049	1,80%	27,84	27,895	28,28	28,26
21-08-2023	242.888	-0,54%	27,87	27,60	28,09	27,76
18-08-2023	148.642	-1,06%	28,06	27,88	28,30	27,91
17-08-2023	201.861	0,89%	28,10	28,065	28,36	28,21
16-08-2023	145.817	-0,25%	27,87	27,87	28,20	27,96
15-08-2023	175.872	0,22%	28,00	27,76	28,09	28,03
14-08-2023	196.868	-0,53%	28,00	27,88	28,20	27,97
11-08-2023	162.279	0,39%	27,89	27,89	28,32	28,12
10-08-2023	236.192	0,25%	27,95	27,81	28,19	28,01
09-08-2023	328.460	-0,99%	28,16	27,70	28,20	27,94
08-08-2023	231.042	0,11%	27,90	27,85	28,45	28,22
07-08-2023	231.345	0,72%	27,99	27,99	28,24	28,19
04-08-2023	292.527	-0,14%	27,99	27,815	28,30	27,99
03-08-2023	268.907	0,14%	27,77	27,56	28,165	28,03
02-08-2023	164.460	-1,13%	27,99	27,85	28,20	27,99
01-08-2023	289.471	1,29%	27,86	27,58	28,35	28,31
31-07-2023	300.846	1,01%	27,60	27,59	28,03	27,95
28-07-2023	382.741	-1,95%	28,33	27,64	28,61	27,67
27-07-2023	545.568	-4,11%	30,11	27,815	30,37	28,22
26-07-2023	368.517	-0,37%	29,85	29,14	29,81	29,43
25-07-2023	186.413	-0,77%	29,85	29,47	30,13	29,54
24-07-2023	207.549	0,00%	29,83	29,42	29,94	29,77
21-07-2023	423.154	-1,20%	30,36	29,71	30,45	29,77
20-07-2023	200.651	-0,53%	30,33	30,08	30,33	30,13
19-07-2023	242.667	1,07%	30,21	29,975	30,58	30,29
18-07-2023	194.030	0,94%	29,75	29,59	30,15	29,97
17-07-2023	231.536	-0,57%	29,81	29,61	30,08	29,69
14-07-2023	277.967	-2,99%	30,68	29,54	30,53	29,86
13-07-2023	186.171	0,62%	30,66	30,53	31,04	30,78
12-07-2023	249.429	0,33%	30,82	30,55	30,93	30,59
11-07-2023	126.621	0,07%	30,57	30,335	30,60	30,49
10-07-2023	140.247	0,30%	30,30	30,40	30,555	30,47
07-07-2023	148.978	0,26%	30,30	30,30	30,68	30,38
06-07-2023	226.924	-0,10%	30,01	29,75	30,30	30,30
05-07-2023	233.355	-1,62%	30,56	30,22	30,56	30,33
04-07-2023	119.608	-0,39%	30,76	30,60	30,95	30,83
03-07-2023	119.608	-0,39%	30,76	30,60	30,95	30,83
30-06-2023	295.873	-0,51%	31,38	30,90	31,42	30,95
29-06-2023	226.872	2,81%	30,41	30,41	31,15	31,11
28-06-2023	269.665	2,61%	29,57	29,47	30,325	30,26
27-06-2023	166.552	1,24%	29,08	29,08	29,60	29,49
26-06-2023	120.564	-0,78%	29,49	29,11	29,71	29,13
23-06-2023	404.490	-2,00%	29,67	29,31	29,79	29,36
22-06-2023	195.252	0,54%	29,69	29,625	29,97	29,96
21-06-2023	221.281	0,13%	29,59	29,49	29,98	29,80
20-06-2023	266.891	0,85%	29,51	29,51	30,00	29,76
19-06-2023	1.002.079	0,68%	29,73	29,17	29,485	29,51
16-06-2023	1.002.079	0,68%	29,73	29,17	29,485	29,51
15-06-2023	195.633	-0,81%	29,35	29,1057	29,485	29,31
14-06-2023	250.103	-0,54%	29,57	29,25	29,75	29,55
13-06-2023	291.553	-1,10%	30,10	29,64	30,34	29,71
12-06-2023	197.410	-1,13%	30,14	29,97	30,318	29,89
09-06-2023	244.595	0,33%	30,55	30,071	30,35	30,23
08-06-2023	170.046	-1,83%	30,55	29,99	30,55	30,13
07-06-2023	296.686	0,69%	30,43	30,075	30,88	30,69
06-06-2023	305.612	0,66%	30,02	29,5801	30,67	30,48
05-06-2023	396.052	-3,29%	30,78	29,81	30,91	30,28
02-06-2023	269.470	2,93%	30,43	30,25	31,41	31,31
01-06-2023	228.551	-0,33%	30,31	30,14	30,64	30,42
31-05-2023	178.085	-0,84%	31,16	30,57	31,34	30,52
30-05-2023	178.085	-0,84%	31,16	30,57	31,34	30,73
29-05-2023	264.654	-0,29%	31,16	30,89	31,49	30,99
26-05-2023	264.654	-0,29%	31,16	30,89	31,49	30,99
25-05-2023	193.960	1,67%	30,59	30,59	31,31	31,08
24-05-2023	205.376	-1,26%	30,76	30,38	30,86	30,57
23-05-2023	188.030	-1,06%	31,20	30,95	31,66	30,96