PTC Therapeutics Inc (PTCT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	0,06%	33,86	33,48	34,56	34,19
17/07/2024	583.914	0,06%	33,86	33,48	34,56	34,19
16/07/2024	499.442	3,14%	33,75	33,71	34,46	34,17
15/07/2024	328.360	-0,42%	33,38	32,53	33,76	33,13
12/07/2024	226.138	0,21%	32,42	32,76	34,44	33,27
11/07/2024	445.682	4,50%	32,42	31,87	33,88	33,20
10/07/2024	216.789	0,70%	31,69	31,42	32,40	31,77
09/07/2024	467.027	-0,57%	31,65	30,875	32,33	31,55
08/07/2024	295.721	2,59%	31,63	30,99	32,10	31,73
05/07/2024	406.798	-0,23%	30,92	30,145	31,20	30,93
04/07/2024	293.531	2,01%	30,92	30,29	31,14	31,00
03/07/2024	293.531	2,01%	30,92	30,29	31,14	31,00
02/07/2024	496.319	-2,50%	31,10	29,92	31,33	30,39
01/07/2024	634.276	1,93%	30,56	30,40	31,85	31,17
28/06/2024	1.429.536	-11,77%	29,25	28,72	32,375	30,58
27/06/2024	421.260	-1,03%	35,57	34,56	36,20	34,659
26/06/2024	309.389	-0,37%	35,08	34,46	35,24	35,02
25/06/2024	528.530	-1,73%	36,95	35,08	37,32	35,15
24/06/2024	573.715	-2,05%	36,95	35,69	37,64	35,77
21/06/2024	2.170.186	9,70%	33,48	33,48	36,53	36,52
20/06/2024	1.672.596	-6,54%	36,20	32,85	36,20	33,29
19/06/2024	627.976	0,62%	35,42	34,495	36,12	35,62
18/06/2024	421.492	0,52%	35,42	34,495	36,12	35,585
17/06/2024	628.865	-1,15%	38,96	35,19	36,60	35,40
14/06/2024	608.524	-2,95%	38,96	35,53	36,45	35,81
13/06/2024	534.451	-1,78%	38,96	36,73	38,11	37,00
12/06/2024	440.642	-0,05%	38,96	36,975	39,95	37,67
11/06/2024	388.409	0,21%	36,12	36,60	37,80	37,69
10/06/2024	706.223	2,99%	36,12	36,12	38,27	37,61
07/06/2024	276.047	-1,11%	36,77	36,22	37,29	36,52
06/06/2024	286.505	-2,82%	38,09	36,765	38,09	36,93
05/06/2024	382.325	0,24%	38,12	37,61	38,66	38,00
04/06/2024	396.030	1,28%	36,02	37,22	38,71	37,91
03/06/2024	1.000.607	2,94%	36,02	35,95	37,94	37,43
31/05/2024	431.243	1,54%	35,99	35,88	36,82	36,36
30/05/2024	655.796	2,23%	35,73	35,03	36,59	35,81
29/05/2024	461.589	-3,95%	35,73	34,80	36,4932	35,03
28/05/2024	443.217	-1,96%	37,76	36,25	37,76	36,47
27/05/2024	0	0,19%	38,86	37,07	38,14	37,20
24/05/2024	412.611	0,19%	38,86	37,07	38,14	37,20
23/05/2024	419.006	-3,91%	38,86	36,925	38,41	37,13
22/05/2024	765.606	-0,54%	38,86	37,21	39,02	38,64
21/05/2024	1.002.721	-3,17%	38,50	38,27	40,69	38,85
20/05/2024	1.842.936	21,23%	38,50	37,57	40,685	40,12
17/05/2024	456.271	-2,75%	33,94	32,88	33,94	33,095
16/05/2024	294.412	1,10%	32,03	33,32	34,32	34,03
15/05/2024	315.504	7,95%	32,03	31,92	33,77	33,66
14/05/2024	317.535	-1,64%	32,54	30,95	33,1347	31,18
13/05/2024	441.139	-1,71%	32,25	31,48	33,26	31,70
10/05/2024	444.224	3,87%	31,23	31,01	32,69	32,25
09/05/2024	697.175	-0,29%	31,14	30,82	31,3875	31,05
08/05/2024	373.218	-2,05%	31,13	30,705	31,60	31,14
07/05/2024	305.096	-3,55%	33,16	31,73	33,30	31,79
06/05/2024	343.641	-0,15%	32,96	32,54	33,32	32,96
03/05/2024	731.363	-1,81%	26,16	32,81	34,83	33,01
02/05/2024	552.432	-1,58%	26,16	33,23	34,90	33,62
01/05/2024	848.053	6,25%	26,16	31,70	35,47	34,16
30/04/2024	610.652	0,03%	26,16	31,76	32,83	32,15
29/04/2024	1.058.589	12,50%	26,16	29,1077	32,61	32,14
26/04/2024	1.224.780	12,08%	26,16	25,91	29,27	28,57
25/04/2024	464.874	1,11%	26,16	23,995	25,65	25,49
24/04/2024	224.040	-0,79%	26,16	24,85	25,99	25,21
23/04/2024	359.813	-2,16%	26,16	25,165	26,27	25,41
22/04/2024	419.088	2,57%	25,34	25,18	26,485	25,97
19/04/2024	2.404.931	2,55%	25,42	24,61	25,55	25,32
18/04/2024	402.357	-1,87%	25,42	24,47	25,26	24,69
17/04/2024	302.904	-0,51%	25,42	24,90	25,43	25,16
16/04/2024	481.283	-1,52%	25,42	25,15	26,32	25,29
15/04/2024	715.890	-2,80%	26,42	25,39	26,74	25,68
12/04/2024	340.519	-3,58%	27,58	26,11	28,005	26,42
11/04/2024	267.662	1,82%	26,57	26,67	27,82	27,40
10/04/2024	372.344	-2,50%	26,57	26,53	27,30	26,91
09/04/2024	323.033	2,68%	27,12	26,725	27,72	27,60
08/04/2024	266.478	-0,52%	27,12	26,54	27,43	26,88
05/04/2024	254.625	-2,88%	27,31	26,46	27,72	27,02
04/04/2024	393.634	-4,07%	29,13	27,73	29,13	27,82
03/04/2024	562.960	2,11%	28,13	27,70	29,13	29,00
02/04/2024	391.695	-0,67%	28,05	28,05	28,95	28,40
01/04/2024	324.477	-1,72%	29,01	27,955	28,75	28,59
28/03/2024	531.232	-1,19%	29,48	29,00	29,83	29,09
27/03/2024	333.166	5,29%	28,18	27,91	29,85	29,44
26/03/2024	236.481	-3,12%	29,38	27,92	29,435	27,96
25/03/2024	191.582	-0,79%	29,00	28,295	29,75	28,86
22/03/2024	147.711	-3,58%	30,20	29,05	30,20	29,09
21/03/2024	411.873	2,24%	29,97	29,42	30,945	30,17
20/03/2024	523.424	-3,02%	30,66	29,00	30,665	29,51
19/03/2024	543.364	4,90%	28,93	28,93	30,81	30,43
18/03/2024	338.840	-1,83%	29,43	28,57	29,84	29,01
15/03/2024	1.968.333	2,29%	28,79	28,71	29,915	29,55
14/03/2024	382.439	-6,17%	30,36	28,25	30,36	28,89
13/03/2024	442.680	-2,84%	31,72	30,58	32,23	30,79
12/03/2024	466.485	3,23%	30,63	30,11	31,74	31,69
11/03/2024	686.468	-1,48%	31,19	30,60	31,66	30,70
08/03/2024	362.958	1,30%	31,34	30,545	31,65	31,16
07/03/2024	351.670	-0,39%	31,87	30,67	31,265	30,76
06/03/2024	448.559	-1,34%	31,87	30,175	31,90	30,88
05/03/2024	611.477	1,03%	30,71	30,25	31,58	31,30
04/03/2024	782.994	-3,04%	32,71	30,08	32,77	30,98
01/03/2024	1.523.672	13,34%	26,50	25,40	32,905	31,95
29/02/2024	1.087.723	-0,04%	28,43	27,80	28,94	28,19