PTC Therapeutics Inc (PTCT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	426.523	1,25%	58,39	58,18	59,75	59,10
19/05/2023	453.851	0,41%	58,69	57,93	59,43	58,37
18/05/2023	618.563	-0,27%	58,69	57,16	59,245	58,13
17/05/2023	1.100.789	7,55%	55,18	54,635	58,53	58,29
16/05/2023	292.550	-1,99%	54,60	53,035	54,60	54,20
15/05/2023	460.447	1,13%	54,99	54,99	56,12	55,30
12/05/2023	349.038	-0,22%	55,06	54,61	56,06	54,68
11/05/2023	574.088	-3,66%	56,66	54,34	57,42	54,80
10/05/2023	384.309	1,68%	56,50	55,50	57,24	56,88
09/05/2023	324.483	0,70%	55,11	55,01	56,68	55,94
08/05/2023	353.793	-0,48%	56,00	54,99	56,00	55,55
05/05/2023	973.905	-0,07%	56,07	55,25	56,72	55,82
04/05/2023	519.596	0,81%	55,20	54,33	55,96	55,86
03/05/2023	904.398	0,80%	55,06	54,66	55,87	55,41
02/05/2023	762.833	-0,36%	54,98	53,20	55,99	54,97
01/05/2023	516.901	0,05%	55,01	54,295	56,23	55,17
28/04/2023	810.416	4,75%	55,38	52,69	55,92	55,14
27/04/2023	557.202	0,77%	52,42	51,95	52,97	52,64
26/04/2023	546.133	2,03%	51,02	51,02	52,425	52,24
25/04/2023	491.441	-3,12%	52,66	51,045	52,70	51,20
24/04/2023	513.452	-4,14%	55,00	52,82	55,48	52,85
21/04/2023	664.076	2,45%	53,91	53,91	55,70	55,13
20/04/2023	673.607	1,15%	52,92	51,93	54,18	53,81
19/04/2023	557.088	0,45%	52,71	52,00	53,72	53,20
18/04/2023	693.677	2,58%	52,16	51,69	53,12	52,96
17/04/2023	595.962	4,79%	49,75	49,70	51,85	51,63
14/04/2023	335.090	-0,30%	49,21	48,45	49,70	49,27
13/04/2023	815.059	2,89%	47,99	47,95	49,86	49,42
12/04/2023	242.145	-0,99%	48,78	47,85	48,94	48,03
11/04/2023	368.359	-0,25%	48,76	48,18	49,365	48,51
10/04/2023	554.269	-0,43%	48,57	47,17	49,17	48,63
06/04/2023	440.405	2,93%	47,64	46,525	49,02	48,84
05/04/2023	288.016	-0,11%	47,30	46,995	47,99	47,45
04/04/2023	357.343	0,15%	47,70	47,25	48,04	47,50
03/04/2023	578.125	-2,09%	48,18	47,10	49,665	47,43
31/03/2023	571.963	-0,86%	49,11	48,30	50,20	48,44
30/03/2023	507.771	1,39%	48,48	47,72	49,09	48,86
29/03/2023	446.963	6,80%	45,34	45,00	48,33	48,19
28/03/2023	503.804	-1,40%	45,74	44,58	46,66	45,12
27/03/2023	573.167	3,60%	44,33	43,65	46,40	45,76
24/03/2023	1.462.825	-5,36%	45,27	42,27	45,27	44,17
23/03/2023	357.560	0,69%	46,76	45,82	47,19	46,67
22/03/2023	448.127	-4,35%	48,28	46,30	48,28	46,35
21/03/2023	566.390	-0,06%	48,77	47,93	49,255	48,46
20/03/2023	323.851	2,52%	47,41	47,09	48,785	48,49
17/03/2023	1.175.249	-1,66%	47,49	45,01	47,69	47,30
16/03/2023	391.760	2,91%	46,49	45,67	48,33	48,10
15/03/2023	638.330	-0,47%	46,43	45,02	47,21	46,74
14/03/2023	455.488	1,91%	47,11	46,04	47,51	46,96
13/03/2023	592.361	4,18%	43,75	43,75	47,44	46,08
10/03/2023	686.332	-3,72%	45,76	43,00	45,76	44,23
09/03/2023	835.644	-4,67%	48,47	45,62	48,74	45,94
08/03/2023	753.627	1,86%	47,37	47,00	48,24	48,19
07/03/2023	578.989	3,80%	45,64	45,3401	47,73	47,31
06/03/2023	312.687	-1,13%	46,16	45,14	46,555	45,58
03/03/2023	523.688	3,11%	44,86	43,97	46,445	46,10
02/03/2023	377.967	-1,17%	44,79	43,94	45,15	44,71
01/03/2023	790.961	3,60%	43,70	42,6901	46,14	45,24
28/02/2023	560.910	3,51%	42,24	42,24	43,89	43,67
27/02/2023	550.301	-2,43%	43,25	42,13	44,105	42,19
24/02/2023	479.630	-0,64%	43,09	42,94	43,91	43,24
23/02/2023	389.756	-1,61%	44,08	43,22	46,11	43,52
22/02/2023	764.864	-1,10%	45,85	41,02	45,85	44,23
21/02/2023	531.895	-4,20%	46,29	44,72	46,36	44,72
20/02/2023	449.213	3,87%	45,25	45,08	46,80	46,68
17/02/2023	449.213	3,87%	45,25	45,08	46,80	46,68
16/02/2023	514.551	-2,60%	45,46	44,19	45,91	44,94
15/02/2023	213.543	1,32%	45,14	44,44	46,20	46,14
14/02/2023	305.744	-0,70%	45,62	45,15	46,65	45,54
13/02/2023	236.593	0,79%	45,39	44,485	46,12	45,86
10/02/2023	312.044	-1,86%	46,26	45,1655	46,475	45,50
09/02/2023	303.263	1,67%	45,73	43,84	46,39	46,36
08/02/2023	456.705	-1,36%	45,93	45,55	46,33	45,60
07/02/2023	386.683	0,00%	46,29	44,24	46,29	46,23
06/02/2023	361.465	-3,77%	48,04	46,065	49,00	46,23
03/02/2023	515.192	1,44%	46,86	46,86	48,24	48,04
02/02/2023	322.787	-0,02%	47,56	46,72	48,07	47,36
01/02/2023	410.200	3,23%	45,90	45,76	47,82	47,37
31/01/2023	400.915	0,84%	45,58	45,35	46,00	45,89
30/01/2023	486.772	-1,60%	45,96	45,03	46,305	45,51
27/01/2023	449.628	0,57%	46,08	45,4805	46,75	46,25
26/01/2023	414.398	-0,82%	46,47	45,465	46,87	45,99
25/01/2023	412.945	-1,93%	47,51	45,92	47,62	46,37
24/01/2023	707.529	-0,09%	47,18	46,445	48,085	47,28
23/01/2023	716.131	-0,88%	47,59	46,775	48,38	47,32
20/01/2023	1.140.688	2,67%	47,01	46,54	47,75	47,74
19/01/2023	358.431	-1,48%	47,21	46,265	47,5325	46,50
18/01/2023	533.812	-1,21%	48,00	47,06	48,78	47,20
17/01/2023	1.423.945	0,00%	47,77	47,34	48,43	47,78
16/01/2023	1.412.705	-0,11%	47,64	47,36	49,315	47,78
13/01/2023	1.412.705	-0,11%	47,64	47,36	49,315	47,78
12/01/2023	626.649	4,62%	45,30	44,85	47,89	47,83
11/01/2023	657.010	3,07%	44,50	42,645	45,75	45,72
10/01/2023	804.500	6,64%	41,42	41,32	44,38	44,36
09/01/2023	1.011.901	5,77%	39,69	38,27	43,48	41,60
06/01/2023	499.386	-0,23%	39,64	38,75	39,98	39,33
05/01/2023	358.631	-0,20%	39,10	38,74	39,93	39,42
04/01/2023	544.892	3,51%	38,13	37,92	40,135	39,50
03/01/2023	1.052.630	-0,03%	38,21	37,25	38,90	38,16
02/01/2023	385.481	2,94%	36,78	36,73	38,24	38,17