NetScout Systems Inc (NTCT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	203.222	0,45%	31,11	31,02	31,55	31,29
19-05-2023	234.274	1,14%	31,07	30,79	31,235	31,15
18-05-2023	330.349	2,19%	29,94	29,855	30,88	30,80
17-05-2023	290.602	2,27%	29,63	29,38	30,23	30,14
16-05-2023	186.790	-0,64%	29,56	29,425	29,81	29,47
15-05-2023	152.627	-0,70%	29,79	29,39	29,87	29,66
12-05-2023	213.100	2,54%	29,15	29,03	29,95	29,87
11-05-2023	204.189	-0,14%	29,03	28,472	29,16	29,13
10-05-2023	250.528	0,59%	29,28	28,96	29,665	29,17
09-05-2023	262.173	-1,29%	29,22	28,745	29,87	29,00
08-05-2023	281.486	-0,81%	29,76	29,085	30,06	29,38
05-05-2023	359.149	5,00%	28,73	28,73	30,015	29,62
04-05-2023	404.578	8,33%	27,50	27,24	29,32	28,21
03-05-2023	329.111	-0,42%	26,22	25,90	26,37	26,04
02-05-2023	310.020	-2,86%	26,79	25,96	26,79	26,15
01-05-2023	408.699	-1,07%	27,10	26,845	27,26	26,92
28-04-2023	320.189	-0,04%	27,27	27,11	27,62	27,21
27-04-2023	233.727	-0,11%	27,33	26,95	27,33	27,22
26-04-2023	167.827	-1,38%	27,46	27,13	27,655	27,25
25-04-2023	244.000	-3,09%	28,31	27,52	28,31	27,63
24-04-2023	271.476	0,85%	28,34	28,28	28,695	28,51
21-04-2023	853.021	-0,32%	28,48	28,11	28,65	28,27
20-04-2023	372.540	0,14%	28,14	27,97	28,56	28,36
19-04-2023	354.947	-0,18%	28,35	28,03	28,67	28,32
18-04-2023	339.388	-1,22%	28,82	28,25	28,92	28,37
17-04-2023	263.078	-1,78%	29,30	28,57	29,30	28,72
14-04-2023	261.518	0,59%	29,11	28,97	29,315	29,24
13-04-2023	145.593	0,90%	28,88	28,80	29,07	29,07
12-04-2023	199.368	0,00%	29,03	28,73	29,31	28,81
11-04-2023	244.560	-1,40%	29,15	28,70	29,24	28,81
10-04-2023	195.077	0,28%	28,93	28,85	29,22	29,22
06-04-2023	203.037	0,76%	28,76	28,66	29,20	29,14
05-04-2023	217.283	1,83%	28,41	28,31	29,02	28,92
04-04-2023	249.131	0,04%	28,39	28,165	28,445	28,40
03-04-2023	230.214	-0,91%	28,49	28,16	28,68	28,39
31-03-2023	334.937	1,52%	28,28	28,265	28,71	28,65
30-03-2023	107.577	0,25%	28,38	28,175	28,5424	28,22
29-03-2023	242.901	-0,53%	28,53	27,94	28,53	28,15
28-03-2023	169.237	0,25%	28,13	28,015	28,32	28,30
27-03-2023	155.801	0,11%	28,42	28,10	28,42	28,23
24-03-2023	200.873	1,51%	27,73	27,73	28,31	28,20
23-03-2023	181.174	-0,04%	27,91	27,64	28,31	27,78
22-03-2023	224.421	-2,56%	28,41	27,79	28,56	27,79
21-03-2023	263.686	0,74%	28,58	28,21	28,86	28,52
20-03-2023	394.464	2,02%	27,93	27,93	28,51	28,31
17-03-2023	1.970.021	-0,40%	27,86	27,56	28,18	27,75
16-03-2023	292.849	1,53%	27,21	26,995	27,915	27,86
15-03-2023	296.851	-0,69%	27,15	27,06	27,58	27,44
14-03-2023	332.311	1,84%	27,63	27,39	27,81	27,63
13-03-2023	421.920	-1,45%	27,22	26,685	27,28	27,13
10-03-2023	286.668	-0,72%	27,60	27,42	27,90	27,53
09-03-2023	303.517	0,29%	27,71	27,40	27,81	27,73
08-03-2023	216.008	0,15%	27,55	27,37	27,765	27,65
07-03-2023	270.260	-0,68%	27,80	27,30	27,80	27,61
06-03-2023	301.297	-1,77%	28,23	27,66	28,44	27,80
03-03-2023	185.107	1,07%	28,14	28,02	28,305	28,30
02-03-2023	225.257	-0,36%	28,03	27,67	28,14	28,00
01-03-2023	312.411	-1,20%	28,25	27,86	28,40	28,10
28-02-2023	490.873	0,39%	28,29	27,95	28,51	28,44
27-02-2023	342.343	-1,08%	28,80	28,19	28,94	28,33
24-02-2023	210.037	-1,92%	28,79	28,44	28,96	28,64
23-02-2023	171.574	-0,38%	29,43	28,97	29,61	29,20
22-02-2023	278.276	-0,07%	29,45	29,1591	29,6098	29,31
21-02-2023	226.112	-2,14%	29,70	29,19	29,75	29,33
20-02-2023	344.348	-0,79%	30,40	29,68	30,40	29,97
17-02-2023	344.348	-0,79%	30,40	29,68	30,40	29,97
16-02-2023	258.012	-0,30%	30,10	29,995	30,40	30,21
15-02-2023	275.344	0,23%	30,00	30,00	30,39	30,30
14-02-2023	221.986	-0,43%	30,09	30,04	30,6908	30,23
13-02-2023	318.119	1,54%	29,81	29,65	30,53	30,36
10-02-2023	255.118	-1,58%	30,08	29,775	30,315	29,90
09-02-2023	215.408	-0,95%	30,92	30,19	31,00	30,38
08-02-2023	229.461	-0,65%	30,68	30,49	30,9726	30,67
07-02-2023	263.399	-0,90%	30,91	30,425	31,04	30,87
06-02-2023	264.347	-2,26%	31,52	31,06	31,82	31,15
03-02-2023	347.921	-2,15%	32,13	31,51	32,16	31,8694
02-02-2023	272.349	0,77%	32,37	32,16	32,73	32,57
01-02-2023	387.885	0,69%	31,85	31,65	32,53	32,32
31-01-2023	452.402	1,39%	31,47	31,16	32,14	32,10
30-01-2023	329.824	-0,66%	31,67	31,61	32,30	31,66
27-01-2023	773.322	-11,62%	35,84	31,74	36,01	31,87
26-01-2023	642.304	13,93%	34,59	34,59	36,24	36,06
25-01-2023	321.165	-0,32%	31,43	31,17	31,75	31,65
24-01-2023	286.638	-0,09%	31,82	31,55	31,94	31,75
23-01-2023	236.337	1,47%	31,46	31,35	31,84	31,78
20-01-2023	523.815	2,19%	30,80	30,48	31,355	31,32
19-01-2023	287.659	-1,51%	31,15	30,60	31,28	30,65
18-01-2023	269.661	-1,14%	31,62	31,07	31,96	31,12
17-01-2023	288.262	-0,63%	31,53	31,225	31,77	31,48
16-01-2023	175.378	-0,88%	31,62	31,59	31,86	31,68
13-01-2023	175.378	-0,88%	31,62	31,59	31,86	31,68
12-01-2023	205.693	1,04%	31,72	31,61	32,09	31,96
11-01-2023	297.414	-0,06%	31,65	31,30	31,90	31,63
10-01-2023	286.468	-0,78%	31,81	31,10	31,81	31,65
09-01-2023	283.014	-0,69%	32,27	31,85	32,55	31,90
06-01-2023	213.122	1,77%	31,76	31,70	32,34	32,12
05-01-2023	227.821	-2,38%	32,16	31,55	32,34	31,56
04-01-2023	289.934	-0,22%	32,61	32,06	32,765	32,33
03-01-2023	617.769	-0,34%	32,76	32,12	32,89	32,40
02-01-2023	284.674	-0,18%	32,42	32,21	32,615	32,51