PTC Therapeutics Inc (PTCT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	397.755	-0,39%	28,43	27,98	28,89	28,20
27/02/2024	483.197	1,29%	28,43	27,61	28,66	28,31
26/02/2024	525.965	3,25%	27,02	26,835	28,45	27,95
23/02/2024	484.217	3,96%	26,01	25,745	27,75	27,07
22/02/2024	331.222	0,39%	25,82	25,52	26,61	26,04
21/02/2024	437.178	-0,15%	25,94	25,345	26,185	25,94
20/02/2024	566.376	0,27%	25,42	25,13	26,105	25,98
19/02/2024	542.569	0,86%	25,42	25,13	26,35	25,91
16/02/2024	542.569	0,86%	25,42	25,13	26,35	25,91
15/02/2024	580.961	2,60%	25,34	25,39	25,87	25,69
14/02/2024	677.464	3,69%	24,60	24,29	25,37	25,04
13/02/2024	869.538	-6,83%	25,69	23,59	25,10	24,15
12/02/2024	528.686	1,61%	25,69	25,43	25,965	25,92
09/02/2024	434.714	1,03%	25,41	25,23	25,7499	25,51
08/02/2024	386.659	0,04%	25,31	24,89	25,6682	25,25
07/02/2024	437.205	-5,79%	26,74	25,19	26,64	25,24
06/02/2024	541.016	6,86%	24,95	24,795	26,89	26,79
05/02/2024	362.101	-0,44%	24,78	23,945	25,18	25,07
02/02/2024	499.728	-3,27%	25,41	24,79	25,845	25,18
01/02/2024	363.953	-0,23%	28,13	25,22	26,33	26,03
31/01/2024	507.098	-1,77%	28,13	26,02	27,35	26,09
30/01/2024	647.006	-5,68%	28,13	26,44	28,13	26,56
29/01/2024	608.613	4,10%	25,71	26,47	28,495	28,16
26/01/2024	1.783.788	1,46%	25,71	25,10	27,21	27,05
25/01/2024	389.494	-2,02%	27,23	26,55	28,07	26,66
24/01/2024	404.175	-2,68%	28,36	27,18	28,36	27,21
23/01/2024	428.303	2,53%	27,79	27,33	28,19	27,96
22/01/2024	506.384	0,78%	27,29	27,00	27,90	27,27
19/01/2024	3.120.353	-0,99%	27,99	26,16	27,57	27,06
18/01/2024	825.201	-2,74%	27,99	27,005	27,99	27,33
17/01/2024	606.585	-1,82%	29,23	27,16	28,79	28,10
16/01/2024	844.917	4,72%	29,23	27,03	28,725	28,62
15/01/2024	457.603	-5,01%	29,23	27,15	29,545	27,33
12/01/2024	457.603	-5,01%	29,23	27,15	29,545	27,33
11/01/2024	599.829	-0,28%	29,32	27,96	29,03	28,77
10/01/2024	514.415	0,49%	29,32	27,90	29,36	28,85
09/01/2024	906.419	-4,27%	29,32	28,57	30,00	28,71
08/01/2024	897.633	7,49%	27,50	27,07	30,00	29,99
05/01/2024	625.018	5,73%	27,50	26,861	27,98	29,70
04/01/2024	1.034.743	3,16%	27,44	27,44	28,33	28,09
03/01/2024	755.435	-2,89%	27,04	27,00	27,93	27,23
02/01/2024	621.304	1,74%	27,04	27,03	28,42	28,04
29/12/2023	919.289	-3,57%	28,53	27,255	28,53	27,56
28/12/2023	692.839	-2,69%	28,54	28,07	29,352	28,58
27/12/2023	458.604	3,09%	28,54	28,19	29,41	29,37
26/12/2023	317.080	3,19%	28,02	27,92	28,89	28,49
22/12/2023	431.976	-2,85%	27,64	27,54	29,23	27,61
21/12/2023	798.335	5,10%	27,64	27,855	28,73	28,42
20/12/2023	810.767	-2,03%	26,45	26,97	28,295	27,04
19/12/2023	1.203.819	0,29%	26,45	26,45	27,979	27,60
18/12/2023	581.152	-3,06%	28,65	27,26	28,08	27,52
15/12/2023	3.299.522	2,86%	28,65	27,93	30,00	28,39
14/12/2023	1.263.726	-1,11%	28,65	26,855	29,15	27,60
13/12/2023	480.226	6,89%	26,05	26,05	27,99	27,91
12/12/2023	304.976	1,08%	26,61	25,25	26,37	26,11
11/12/2023	787.071	-2,12%	26,61	25,79	26,91	25,83
08/12/2023	560.972	0,42%	26,28	25,93	26,985	26,39
07/12/2023	605.140	1,59%	26,30	25,70	26,445	26,28
06/12/2023	481.455	3,73%	25,09	24,40	26,41	25,87
05/12/2023	469.636	-0,56%	24,08	24,63	25,29	24,94
04/12/2023	785.916	4,54%	24,08	24,01	25,19	25,08
01/12/2023	806.997	4,21%	23,11	22,48	24,15	23,99
30/11/2023	736.623	0,26%	23,11	22,80	23,84	23,02
29/11/2023	797.858	4,89%	22,10	21,92	23,525	22,96
28/11/2023	608.995	1,91%	21,38	21,1471	21,97	21,89
27/11/2023	432.304	-0,88%	21,43	20,745	21,67	21,48
24/11/2023	140.391	0,14%	22,15	21,57	22,32	21,65
23/11/2023	457.286	-1,05%	22,15	21,43	22,34	21,62
22/11/2023	296.386	-1,05%	22,15	21,43	22,34	21,62
21/11/2023	569.388	-1,44%	22,00	21,575	22,25	21,85
20/11/2023	685.388	8,36%	20,58	19,795	22,21	22,17
17/11/2023	587.840	2,30%	20,21	19,795	20,56	20,46
16/11/2023	790.083	-3,71%	20,76	19,745	20,95	20,00
15/11/2023	649.432	2,16%	20,27	20,07	21,71	20,77
14/11/2023	800.101	9,71%	19,05	19,05	20,33	20,33
13/11/2023	797.803	-0,43%	18,53	18,15	18,69	18,46
10/11/2023	547.254	-0,96%	18,92	18,28	18,92	18,54
09/11/2023	720.834	-4,49%	19,72	18,53	19,72	18,72
08/11/2023	553.944	-3,26%	19,33	19,43	20,40	19,60
07/11/2023	767.285	4,27%	19,52	18,96	20,40	20,26
06/11/2023	1.262.799	-0,51%	19,52	18,95	19,65	19,43
03/11/2023	1.823.242	8,08%	18,32	18,17	19,84	19,53
02/11/2023	1.338.746	-2,06%	18,60	17,53	18,83	18,07
01/11/2023	1.301.304	-1,60%	18,70	17,86	18,70	18,45
31/10/2023	1.559.787	0,05%	18,85	17,81	18,85	18,75
30/10/2023	1.352.220	1,24%	18,58	18,5423	19,48	18,74
27/10/2023	2.431.168	-21,88%	19,36	18,03	19,95	18,7088
26/10/2023	670.927	2,88%	23,46	23,00	24,07	23,95
25/10/2023	944.720	0,26%	22,91	22,90	23,42	23,28
24/10/2023	583.485	1,98%	23,09	22,665	23,41	23,22
23/10/2023	1.131.905	-1,90%	22,78	22,48	23,66	22,77
20/10/2023	1.485.639	-1,53%	23,70	22,63	23,73	23,21
19/10/2023	4.032.117	14,98%	20,58	21,00	25,275	23,57
18/10/2023	541.504	-0,53%	20,58	20,05	20,87	20,50
17/10/2023	898.350	2,95%	20,42	19,74	20,98	20,61
16/10/2023	675.650	-1,82%	20,42	19,74	20,575	20,02
13/10/2023	934.627	-0,59%	20,51	19,70	20,51	20,39
12/10/2023	1.156.607	-7,36%	22,00	20,20	22,00	20,51
11/10/2023	560.726	-1,47%	22,56	21,715	22,73	22,14
10/10/2023	3.031.086	5,25%	21,48	21,115	22,61	22,47