PTC Therapeutics Inc (PTCT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	748.075	-1,16%	21,48	21,115	21,69	21,35
06-10-2023	828.886	-2,70%	21,03	21,03	21,957	21,60
05-10-2023	1.141.708	4,72%	21,25	21,25	22,22	22,20
04-10-2023	1.130.168	3,77%	21,21	20,40	21,25	21,20
03-10-2023	1.115.341	-3,81%	22,31	20,40	21,35	20,43
02-10-2023	966.676	-5,22%	22,31	21,03	23,37	21,24
29-09-2023	573.842	-1,10%	22,96	22,22	23,37	22,41
28-09-2023	749.869	-2,62%	23,20	22,34	23,27	22,66
27-09-2023	1.030.062	2,97%	22,75	22,525	23,545	23,27
26-09-2023	1.243.025	0,18%	22,68	22,03	23,65	22,60
25-09-2023	1.280.096	-5,69%	25,33	22,44	23,876	22,56
22-09-2023	1.116.334	-3,63%	25,33	23,87	24,60	23,92
21-09-2023	1.128.997	-2,78%	25,72	24,32	25,775	24,82
20-09-2023	1.089.766	-0,58%	25,72	25,43	26,89	25,53
19-09-2023	1.450.161	5,77%	23,61	23,61	25,70	25,68
18-09-2023	2.864.623	-7,54%	25,16	23,825	25,16	24,28
15-09-2023	5.053.630	-29,77%	25,49	24,4301	27,53	26,26
14-09-2023	1.517.307	-3,19%	40,26	35,46	38,94	37,39
13-09-2023	2.072.538	-4,36%	40,26	37,25	40,86	38,62
12-09-2023	265.609	0,47%	40,00	39,31	40,48	40,38
11-09-2023	280.073	-1,90%	40,94	39,98	41,26	40,19
08-09-2023	190.258	-1,99%	40,14	40,95	41,93	40,97
07-09-2023	382.776	3,77%	40,14	40,00	41,93	41,80
06-09-2023	236.375	3,47%	38,93	38,93	40,30	40,28
05-09-2023	288.397	-2,87%	40,02	38,65	39,825	38,93
04-09-2023	276.045	1,47%	39,66	39,64	40,28	40,08
01-09-2023	276.045	1,47%	39,66	39,64	40,28	40,08
31-08-2023	275.735	-2,54%	40,55	39,47	40,625	39,50
30-08-2023	229.272	-0,61%	40,87	40,075	40,99	40,53
29-08-2023	277.382	1,90%	39,80	39,66	41,255	40,78
28-08-2023	185.238	0,76%	39,49	39,16	40,03	40,02
25-08-2023	136.137	1,85%	39,41	38,66	39,87	39,72
24-08-2023	288.638	-1,34%	39,41	38,44	39,61	39,00
23-08-2023	308.847	0,33%	39,42	39,42	40,69	39,53
22-08-2023	235.455	-1,01%	39,86	39,33	40,09	39,40
21-08-2023	391.133	0,96%	39,28	38,4825	39,97	39,80
18-08-2023	522.505	-1,45%	39,68	39,37	40,82	39,42
17-08-2023	263.689	-0,92%	40,52	39,76	40,58	40,00
16-08-2023	187.921	-2,16%	41,21	40,11	41,21	40,37
15-08-2023	304.357	-0,84%	41,35	40,705	41,965	41,26
14-08-2023	338.251	-0,17%	40,64	40,67	41,91	41,61
11-08-2023	410.977	2,56%	40,64	40,69	42,14	41,68
10-08-2023	251.622	1,98%	39,90	39,75	41,07	40,64
09-08-2023	181.248	2,13%	39,19	38,71	40,095	39,85
08-08-2023	435.244	2,77%	37,87	37,57	39,17	39,02
07-08-2023	545.651	-1,91%	38,67	37,74	38,77	37,97
04-08-2023	580.764	-3,99%	39,83	38,49	40,89	38,71
03-08-2023	398.300	0,30%	39,83	39,66	41,08	40,32
02-08-2023	275.656	-1,16%	40,08	39,865	41,45	40,20
01-08-2023	310.451	0,82%	39,08	39,815	40,76	40,67
31-07-2023	512.476	-1,44%	39,08	39,90	41,42	40,34
28-07-2023	627.342	5,65%	39,08	39,08	41,58	40,93
27-07-2023	379.336	-2,96%	40,31	38,58	40,31	38,74
26-07-2023	433.973	2,83%	38,93	38,62	40,23	39,92
25-07-2023	2.309.074	0,39%	38,56	37,95	39,18	38,82
24-07-2023	354.071	-2,15%	39,80	38,48	39,80	38,67
21-07-2023	539.579	0,95%	39,47	39,23	39,98	39,52
20-07-2023	440.566	-2,17%	39,52	38,825	40,245	39,15
19-07-2023	508.011	1,29%	39,52	38,32	40,62	40,02
18-07-2023	506.372	2,17%	38,55	38,32	40,10	39,51
17-07-2023	450.830	-1,30%	39,42	38,64	39,825	38,67
14-07-2023	369.289	-1,61%	40,41	39,021	39,805	39,18
13-07-2023	385.760	-0,82%	40,41	39,67	40,41	39,82
12-07-2023	463.384	-0,17%	40,90	39,84	40,90	40,15
11-07-2023	402.832	-0,12%	41,20	38,61	40,36	40,22
10-07-2023	595.365	-2,28%	41,20	40,17	41,45	40,27
07-07-2023	292.733	-1,86%	41,52	41,15	42,63	41,21
06-07-2023	407.314	0,48%	41,52	40,975	42,07	41,99
05-07-2023	425.160	0,92%	40,68	41,10	41,93	41,79
04-07-2023	244.587	1,82%	40,68	40,66	41,89	41,41
03-07-2023	244.587	1,82%	40,68	40,66	41,89	41,41
30-06-2023	899.408	-1,36%	40,99	39,93	42,14	40,67
29-06-2023	386.666	-0,65%	41,56	40,78	41,56	41,23
28-06-2023	325.657	0,90%	41,55	40,915	41,925	41,50
27-06-2023	801.840	1,81%	40,40	40,13	41,16	41,13
26-06-2023	561.202	-2,60%	41,38	40,30	41,58	40,40
23-06-2023	714.355	-1,05%	41,51	41,23	42,23	41,48
22-06-2023	359.393	-2,65%	42,88	41,87	43,31	41,92
21-06-2023	1.133.512	2,70%	41,96	41,275	44,66	43,06
20-06-2023	629.677	-2,56%	42,77	41,65	43,12	41,93
19-06-2023	1.310.409	-1,06%	42,79	42,53	44,17	43,03
16-06-2023	1.310.409	-1,06%	42,79	42,53	44,17	43,03
15-06-2023	366.449	1,12%	42,79	42,49	44,01	43,49
14-06-2023	442.498	-2,41%	44,17	42,46	44,565	43,01
13-06-2023	603.871	1,66%	43,22	42,985	44,29	44,07
12-06-2023	474.720	0,81%	43,22	42,97	44,46	43,35
09-06-2023	352.725	1,03%	42,42	42,07	43,42	43,00
08-06-2023	434.465	-2,34%	43,37	42,49	44,04	42,56
07-06-2023	370.495	-3,19%	44,86	43,275	44,99	43,58
06-06-2023	514.754	5,74%	42,72	42,72	45,40	45,015
05-06-2023	443.984	-3,51%	43,83	42,275	43,915	42,57
02-06-2023	457.805	1,43%	44,05	43,06	44,40	44,12
01-06-2023	585.723	3,65%	41,97	41,37	44,225	43,50
31-05-2023	607.774	-3,52%	42,49	41,03	43,065	41,16
30-05-2023	607.774	-3,52%	42,49	41,03	43,065	41,16
29-05-2023	744.454	-1,84%	43,25	42,28	44,02	42,66
26-05-2023	744.454	-1,84%	43,25	42,28	44,02	42,66
25-05-2023	1.181.055	-7,43%	46,76	42,84	46,76	43,46
24-05-2023	3.925.615	-19,62%	45,99	42,2301	48,62	46,95
23-05-2023	315.615	-1,17%	58,90	58,185	59,71	58,41