NetScout Systems Inc (NTCT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	284.674	-0,18%	32,42	32,21	32,615	32,51
29/12/2022	146.424	2,13%	32,20	32,14	32,64	32,57
28/12/2022	148.150	-2,03%	32,57	31,89	32,72	31,89
27/12/2022	139.741	-0,25%	32,74	32,32	32,81	32,55
23/12/2022	30.704	0,11%	32,66	32,39	32,77	32,6843
22/12/2022	254.623	-0,88%	32,83	32,29	32,87	32,65
21/12/2022	228.452	0,86%	32,91	32,55	33,29	32,94
20/12/2022	209.243	-0,61%	32,71	32,54	33,2772	32,66
19/12/2022	446.139	2,18%	32,21	31,90	33,06	32,86
16/12/2022	2.152.578	-3,91%	33,16	31,82	33,34	32,16
15/12/2022	305.086	-3,18%	34,19	33,4101	34,34	33,47
14/12/2022	229.315	-0,60%	34,72	34,29	35,10	34,57
13/12/2022	337.167	0,17%	35,64	34,69	35,68	34,78
12/12/2022	202.489	-0,06%	34,99	34,46	35,06	34,72
09/12/2022	310.060	-2,99%	35,71	34,63	35,82	34,74
08/12/2022	253.533	1,30%	35,58	35,24	36,00	35,81
07/12/2022	212.449	-0,14%	35,42	35,12	35,47	35,35
06/12/2022	757.703	-1,97%	36,04	35,06	36,04	35,40
05/12/2022	856.637	-4,34%	37,64	35,78	37,46	36,11
02/12/2022	1.074.784	-0,40%	37,64	37,27	37,78	37,75
01/12/2022	1.386.334	1,66%	36,35	37,37	38,02	37,90
30/11/2022	1.103.640	1,58%	36,35	36,11	37,37	37,28
29/11/2022	438.706	-0,78%	36,85	36,58	36,94	36,70
28/11/2022	521.499	-2,04%	37,21	36,76	37,49	36,96
25/11/2022	366.066	-0,03%	37,21	37,21	37,9388	37,73
24/11/2022	379.121	-0,03%	37,41	37,255	37,78	37,29
23/11/2022	379.121	-0,03%	37,41	37,255	37,78	37,29
22/11/2022	498.704	-0,56%	37,51	37,02	37,54	37,30
21/11/2022	911.959	0,38%	37,20	37,005	37,555	37,51
18/11/2022	950.033	2,61%	35,61	36,695	37,65	37,37
17/11/2022	641.043	1,65%	35,61	35,54	36,46	36,42
16/11/2022	585.538	0,31%	35,33	35,48	36,00	35,83
15/11/2022	1.060.098	1,80%	35,33	35,25	35,91	35,68
14/11/2022	219.277	1,36%	35,17	34,36	35,35	35,05
11/11/2022	204.876	-0,69%	35,17	34,27	34,92	34,58
10/11/2022	296.758	2,99%	35,17	34,465	35,05	34,82
09/11/2022	356.825	-2,28%	35,17	33,61	34,72	33,80
08/11/2022	393.205	0,26%	35,17	34,37	35,44	34,59
07/11/2022	412.860	-1,20%	35,17	34,33	35,11	34,48
04/11/2022	244.984	-0,85%	35,69	34,37	35,39	34,87
03/11/2022	262.234	0,40%	35,69	34,49	35,38	35,17
02/11/2022	424.513	-2,75%	35,69	35,03	36,08	35,03
01/11/2022	268.674	0,28%	35,69	35,49	36,06	36,02
31/10/2022	145.371	0,50%	35,63	35,47	36,21	35,92
28/10/2022	199.200	2,78%	34,87	34,83	35,87	35,725
27/10/2022	399.931	-2,15%	35,35	34,695	36,235	34,76
26/10/2022	317.285	-0,16%	35,29	35,475	36,21	35,525
25/10/2022	205.581	0,79%	35,29	35,395	36,08	35,58
24/10/2022	231.638	1,03%	34,94	34,84	35,45	35,30
21/10/2022	286.027	2,40%	34,32	34,25	35,21	34,93
20/10/2022	226.927	1,43%	33,76	33,76	34,63	34,09
19/10/2022	173.601	-1,00%	33,76	33,29	33,86	33,61
18/10/2022	185.146	1,62%	33,76	33,54	34,27	33,94
17/10/2022	408.483	3,28%	32,93	32,93	33,72	33,40
14/10/2022	207.343	0,00%	31,30	31,80	32,69	32,34
13/10/2022	321.034	2,54%	31,30	31,07	32,56	32,34
12/10/2022	142.274	0,16%	31,52	31,34	31,80	31,54
11/10/2022	192.704	-0,88%	31,79	31,12	31,91	31,49
10/10/2022	305.735	-1,76%	32,06	31,64	32,335	31,77
07/10/2022	349.235	-1,01%	32,49	32,00	32,55	32,34
06/10/2022	244.845	0,00%	32,66	32,625	33,11	32,67
05/10/2022	160.079	0,15%	32,41	32,16	32,80	32,67
04/10/2022	246.043	3,56%	32,09	32,07	32,70	32,62
03/10/2022	336.248	0,58%	31,65	31,39	31,77	31,50
30/09/2022	406.059	0,26%	31,25	31,25	31,78	31,321
29/09/2022	162.261	-0,92%	31,43	30,90	31,40	31,25
28/09/2022	402.408	1,05%	31,43	31,28	31,70	31,54
27/09/2022	218.948	0,32%	31,43	31,02	31,57	31,22
26/09/2022	271.142	-1,58%	31,65	31,11	31,95	31,12
23/09/2022	258.932	-1,03%	31,65	31,24	31,75	31,62
22/09/2022	344.523	-1,05%	32,12	31,93	32,37	31,95
21/09/2022	367.578	-0,09%	32,46	32,26	32,95	32,29
20/09/2022	253.826	-0,25%	32,33	32,03	32,535	32,32
19/09/2022	276.393	-0,64%	32,33	31,77	32,60	32,40
16/09/2022	712.458	-0,67%	32,73	32,16	33,13	32,61
15/09/2022	416.979	-0,55%	32,73	32,375	33,13	32,83
14/09/2022	427.623	1,10%	32,65	32,52	33,23	33,01
13/09/2022	467.794	-2,83%	33,12	32,44	33,23	32,65
12/09/2022	1.025.991	9,38%	31,04	31,00	33,865	33,60
09/09/2022	233.588	1,69%	29,98	30,23	30,91	30,72
08/09/2022	269.350	0,00%	29,98	29,84	30,39	30,21
07/09/2022	423.593	1,61%	29,84	29,72	30,30	30,25
06/09/2022	716.854	-1,41%	31,40	28,69	30,70	29,77
05/09/2022	310.587	-1,41%	31,40	30,56	31,53	30,78
02/09/2022	310.587	-1,41%	31,40	30,56	31,53	30,78
01/09/2022	468.324	-1,64%	31,43	30,85	31,64	31,22
31/08/2022	220.118	-0,81%	32,18	31,6804	32,27	31,74
30/08/2022	359.479	-0,59%	32,27	31,92	32,46	32,00
29/08/2022	224.482	-1,02%	32,24	32,17	32,4266	32,19
26/08/2022	298.791	-1,25%	32,76	32,43	33,10	32,52
25/08/2022	143.004	1,29%	32,65	32,47	33,19	32,93
24/08/2022	139.977	0,06%	32,47	32,33	32,655	32,47
23/08/2022	149.004	-0,98%	32,82	32,44	32,93	32,45
22/08/2022	211.233	-1,74%	33,13	32,6001	33,13	32,77
19/08/2022	160.350	-0,60%	33,22	33,27	33,515	33,35
18/08/2022	223.035	1,39%	33,22	33,22	33,67	33,55
17/08/2022	213.691	-0,66%	33,17	32,64	33,40	33,09
16/08/2022	243.898	0,30%	33,12	32,85	33,43	33,31
15/08/2022	527.980	1,41%	32,42	32,41	33,33	33,21
12/08/2022	422.989	-1,00%	33,07	32,59	33,53	32,75