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 > >>
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
11/07/2025	864.041	-1,47%	23,78	21,80	23,81	22,18
10/07/2025	642.416	-5,50%	23,96	22,47	24,035	22,51
09/07/2025	654.387	-0,50%	24,13	23,45	24,47	23,82
08/07/2025	604.373	-0,66%	24,72	23,92	24,93	23,94
07/07/2025	509.923	-3,02%	24,72	24,06	24,945	24,10
04/07/2025	354.908	0,24%	25,10	24,72	25,24	24,85
03/07/2025	354.853	-0,36%	24,78	24,56	25,24	24,85
02/07/2025	475.130	0,48%	24,75	24,48	25,05	24,94
01/07/2025	325.070	0,04%	24,73	24,48	24,9742	24,82
30/06/2025	374.224	1,27%	24,76	24,61	24,9742	24,81
27/06/2025	281.612	-2,59%	24,79	24,25	25,33	24,50
26/06/2025	574.727	1,70%	24,54	24,405	25,20	25,14
25/06/2025	308.594	1,23%	24,20	24,18	24,785	24,72
24/06/2025	480.141	1,16%	23,57	23,46	24,4523	24,42
23/06/2025	292.217	2,33%	23,47	23,40	24,15	24,14
20/06/2025	658.279	-1,13%	23,86	23,3101	24,22	23,59
19/06/2025	400.075	0,72%	23,75	23,425	24,005	23,86
18/06/2025	387.119	0,72%	23,57	23,425	24,05	23,86
17/06/2025	322.365	-0,42%	23,37	23,27	24,055	23,69
16/06/2025	288.685	2,32%	23,35	23,27	23,795	23,79
13/06/2025	301.879	-1,48%	23,73	22,82	23,82	23,25
12/06/2025	364.437	-0,67%	23,77	23,395	23,97	23,60
11/06/2025	424.862	-0,08%	23,85	23,44	23,97	23,76
10/06/2025	293.494	-0,42%	23,32	23,32	23,99	23,78
09/06/2025	460.927	2,40%	23,38	23,25	23,99	23,88
06/06/2025	336.930	0,43%	23,16	23,08	23,75	23,32
05/06/2025	240.142	0,17%	23,41	22,93	23,69	23,22
04/06/2025	318.257	-0,98%	22,83	22,705	23,69	23,18
03/06/2025	348.344	2,54%	22,75	22,64	23,45	23,41
02/06/2025	302.069	-0,04%	22,67	22,59	22,98	22,83
30/05/2025	122.284	-1,25%	23,47	22,64	23,52	22,84
29/05/2025	220.594	-1,11%	23,44	22,92	23,63	23,12
28/05/2025	233.755	-0,64%	23,10	22,86	23,64	23,38
27/05/2025	223.907	3,02%	23,09	22,86	23,62	23,53
23/05/2025	189.190	-1,89%	23,27	22,795	23,51	22,84
22/05/2025	280.165	-0,17%	23,22	22,89	23,81	23,28
21/05/2025	419.024	-0,85%	23,43	22,89	23,81	23,32
20/05/2025	230.815	-0,17%	23,02	23,02	23,87	23,52
19/05/2025	293.877	1,07%	23,02	22,99	23,59	23,56
16/05/2025	336.214	0,69%	22,61	22,61	23,41	23,31
15/05/2025	261.005	2,21%	22,89	22,1301	23,22	23,15
14/05/2025	422.986	-1,61%	22,85	22,1301	23,05	22,65
13/05/2025	754.568	-0,30%	22,37	22,155	23,11	23,02
12/05/2025	435.087	6,85%	22,36	22,13	23,10	23,09
09/05/2025	393.023	0,23%	22,00	19,985	22,335	21,61
08/05/2025	597.472	1,65%	21,09	19,985	22,53	21,56
07/05/2025	408.577	0,76%	20,86	20,69	21,285	21,21
06/05/2025	254.079	-0,28%	21,04	20,69	21,34	21,05
05/05/2025	299.406	-0,14%	21,04	20,80	21,34	21,11
02/05/2025	335.806	-0,38%	21,21	20,975	21,89	21,14
01/05/2025	367.990	0,95%	21,00	20,69	21,45	21,22
30/04/2025	332.841	-0,94%	21,01	20,69	21,38	21,02
29/04/2025	199.978	0,52%	21,12	20,92	21,38	21,22
28/04/2025	224.142	0,14%	20,83	20,83	21,37	21,11
25/04/2025	205.314	0,19%	20,56	20,53	21,225	21,08
24/04/2025	336.036	2,04%	20,65	20,485	21,225	21,04