BiG | O banco que entende os seus valores.

NetScout Systems Inc (NTCT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	292.329	2,49%	20,04	19,87	20,98	20,62
22/04/2025	308.549	1,46%	19,74	19,57	20,29	20,12
21/04/2025	421.022	-0,05%	19,22	19,22	19,90	19,83
17/04/2025	348.071	-1,05%	20,04	19,74	20,195	19,84
16/04/2025	353.073	-0,55%	20,03	19,51	20,40	20,05
15/04/2025	263.989	0,30%	20,03	20,01	20,40	20,16
14/04/2025	364.053	-0,45%	19,93	19,88	20,59	20,10
11/04/2025	367.540	1,10%	19,93	19,805	20,34	20,19
10/04/2025	586.131	-2,63%	19,96	19,59	20,27	19,97
09/04/2025	353.802	6,55%	19,10	18,615	20,76	20,51
08/04/2025	248.852	-0,83%	19,93	18,95	20,165	19,23
07/04/2025	492.228	-0,05%	18,83	18,12	19,85	19,30
04/04/2025	520.773	-4,31%	19,32	18,91	19,69	19,31
03/04/2025	192.165	-6,44%	20,59	19,95	20,80	20,18
02/04/2025	333.726	1,27%	20,97	20,97	21,61	21,57
01/04/2025	264.846	1,38%	20,88	20,82	21,31	21,30
31/03/2025	335.694	-0,94%	20,99	20,83	21,22	21,01
28/03/2025	234.746	-2,44%	21,72	21,02	21,78	21,21
27/03/2025	216.343	-0,14%	21,67	21,32	21,88	21,74
26/03/2025	218.358	0,14%	21,80	21,61	21,90	21,77
25/03/2025	256.245	-0,46%	21,88	21,73	22,07	21,74
24/03/2025	260.984	2,10%	21,22	21,795	22,04	21,84
21/03/2025	1.884.397	-0,23%	21,22	21,02	21,42	21,39
20/03/2025	298.377	-0,83%	21,34	21,34	21,75	21,44
19/03/2025	339.389	2,27%	21,19	21,19	21,81	21,62
18/03/2025	163.802	0,33%	20,86	20,85	21,16	21,14
17/03/2025	268.130	1,54%	20,73	20,72	21,15	21,05
14/03/2025	235.986	1,27%	20,85	20,515	20,90	20,73
13/03/2025	302.361	-2,20%	20,85	20,35	20,95	20,47
12/03/2025	414.323	0,48%	20,99	20,765	21,17	20,93
11/03/2025	248.416	-0,05%	20,84	20,74	21,125	20,83
10/03/2025	248.786	-2,71%	21,05	20,74	21,11	20,84
07/03/2025	318.460	-0,23%	21,34	21,08	21,48	21,43
06/03/2025	310.584	-1,69%	21,55	21,33	21,88	21,48
05/03/2025	362.979	1,39%	21,55	21,46	21,94	21,85
04/03/2025	321.576	-0,69%	21,51	21,295	21,83	21,55
03/03/2025	574.705	-3,51%	22,41	21,57	22,48	21,70
28/02/2025	440.835	-0,09%	22,99	22,06	22,54	22,49
27/02/2025	310.188	-2,09%	23,33	22,47	23,13	22,51
26/02/2025	351.050	-0,91%	23,53	22,8018	23,33	22,99
25/02/2025	394.801	-1,36%	23,83	23,0813	23,69	23,20
24/02/2025	157.222	-0,76%	24,57	23,48	23,725	23,52
21/02/2025	201.044	-2,47%	24,00	23,66	24,67	23,70
20/02/2025	388.234	0,50%	24,00	23,49	24,32	24,30