PTC Therapeutics Inc (PTCT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	385.481	2,94%	36,78	36,73	38,24	38,17
29/12/2022	614.340	3,66%	36,01	35,325	37,51	37,08
28/12/2022	342.997	1,36%	35,13	34,56	36,015	35,77
27/12/2022	232.601	-3,24%	36,67	35,00	36,79	35,29
23/12/2022	71.781	-2,88%	36,99	35,87	36,99	36,205
22/12/2022	251.516	-1,53%	37,81	36,52	37,95	37,28
21/12/2022	349.865	-3,57%	39,18	37,79	39,67	37,86
20/12/2022	317.630	2,80%	37,96	37,80	39,44	39,26
19/12/2022	355.081	-2,63%	38,89	37,135	39,16	38,19
16/12/2022	1.058.319	1,87%	38,16	38,04	39,68	39,22
15/12/2022	319.233	-2,68%	39,51	38,415	39,7148	38,50
14/12/2022	405.561	-1,45%	38,82	38,04	40,045	39,56
13/12/2022	340.703	1,78%	40,09	39,34	40,66	40,14
12/12/2022	291.313	3,41%	38,25	37,90	39,925	39,44
09/12/2022	427.360	-0,37%	38,06	38,01	38,81	38,14
08/12/2022	252.032	-2,87%	39,47	37,93	39,69	38,28
07/12/2022	340.542	-0,68%	39,68	39,375	40,19	39,41
06/12/2022	1.160.639	-3,50%	40,83	39,21	41,04	39,68
05/12/2022	738.395	-2,24%	42,09	40,80	42,335	41,12
02/12/2022	1.333.013	1,23%	41,45	40,89	42,43	42,06
01/12/2022	630.963	0,15%	41,80	40,735	42,19	41,55
30/11/2022	734.257	2,83%	40,59	39,87	41,52	41,49
29/11/2022	871.436	-0,32%	40,67	39,5282	41,22	40,35
28/11/2022	888.394	1,99%	39,81	39,81	40,92	40,54
25/11/2022	680.299	-1,75%	39,30	39,03	40,465	39,75
24/11/2022	722.545	-1,75%	40,30	38,90	40,70	39,40
23/11/2022	722.545	-1,75%	40,30	38,90	40,70	39,40
22/11/2022	878.723	0,80%	39,89	39,40	40,64	40,10
21/11/2022	949.549	-1,73%	39,89	39,36	41,04	39,78
18/11/2022	1.393.187	3,77%	39,89	39,415	40,95	40,48
17/11/2022	883.073	4,33%	37,27	37,135	39,03	39,01
16/11/2022	893.932	-1,74%	38,07	37,08	38,945	37,39
15/11/2022	872.063	0,16%	38,88	37,69	39,845	38,03
14/11/2022	386.479	1,96%	37,31	37,31	39,18	37,97
11/11/2022	281.598	-2,13%	34,93	36,66	38,49	37,24
10/11/2022	364.290	7,85%	34,93	36,48	38,70	38,05
09/11/2022	306.903	0,58%	34,93	34,48	35,76	35,325
08/11/2022	267.810	1,27%	34,93	34,63	35,52	35,12
07/11/2022	344.814	0,49%	34,63	34,33	35,55	34,61
04/11/2022	1.041.383	-4,97%	36,32	33,25	36,31	34,44
03/11/2022	354.130	-1,50%	37,69	35,71	36,92	36,24
02/11/2022	434.851	-1,42%	37,69	36,70	38,52	36,79
01/11/2022	324.905	-0,24%	38,15	37,46	39,035	37,73
31/10/2022	378.441	-1,85%	38,51	36,69	38,56	37,76
28/10/2022	1.233.402	0,13%	45,90	36,04	40,27	38,55
27/10/2022	229.247	-2,32%	45,90	44,53	46,84	44,59
26/10/2022	243.133	2,38%	45,90	44,99	46,92	45,65
25/10/2022	321.474	-2,30%	45,90	44,44	46,04	44,59
24/10/2022	258.634	-2,12%	52,70	45,05	46,59	45,64
21/10/2022	429.132	4,72%	52,70	45,85	47,74	46,59
20/10/2022	499.047	3,79%	52,70	43,57	46,19	45,73
19/10/2022	1.001.038	-9,66%	52,70	42,995	46,69	44,07
18/10/2022	1.191.300	-10,86%	52,70	47,54	55,25	48,84
17/10/2022	196.845	6,10%	52,70	52,2632	55,00	54,79
14/10/2022	169.066	-1,19%	52,72	51,57	53,1817	51,64
13/10/2022	247.662	2,01%	50,70	49,75	52,90	52,26
12/10/2022	183.451	1,31%	50,90	49,93	51,50	51,23
11/10/2022	151.591	2,22%	48,59	48,59	51,53	50,57
10/10/2022	187.690	-1,24%	49,89	49,14	50,47	49,47
07/10/2022	343.307	-2,55%	51,33	49,766	51,50	50,09
06/10/2022	174.142	0,35%	50,86	50,54	51,915	51,37
05/10/2022	190.728	-0,60%	48,93	48,93	51,76	51,19
04/10/2022	278.165	1,62%	50,99	50,45	52,0349	51,50
03/10/2022	422.320	0,96%	50,53	49,41	51,14	50,68
30/09/2022	529.341	-0,30%	50,23	49,90	52,32	50,20
29/09/2022	199.940	-1,60%	49,14	50,045	51,00	50,36
28/09/2022	192.091	3,60%	49,14	50,12	51,51	51,18
27/09/2022	216.196	2,38%	49,14	48,82	50,27	49,40
26/09/2022	248.601	-1,85%	49,64	48,25	50,41	48,25
23/09/2022	265.976	-1,78%	49,64	47,70	49,64	49,16
22/09/2022	279.465	-0,68%	50,30	49,4158	50,48	50,05
21/09/2022	255.655	-4,53%	52,60	50,0927	52,94	50,39
20/09/2022	388.613	-0,73%	52,93	50,70	55,52	52,78
19/09/2022	216.593	0,66%	52,42	51,13	53,37	53,17
16/09/2022	369.289	-1,55%	53,53	52,08	53,46	52,82
15/09/2022	398.093	0,37%	53,29	52,59	54,2308	53,65
14/09/2022	265.470	3,47%	51,95	50,745	53,47	53,45
13/09/2022	371.783	-2,66%	52,20	50,65	52,69	51,66
12/09/2022	306.085	-1,06%	53,90	51,24	53,90	53,07
09/09/2022	253.416	-0,39%	53,16	53,145	54,89	53,64
08/09/2022	1.078.122	0,11%	53,16	52,8304	54,69	53,85
07/09/2022	265.133	5,04%	51,34	51,34	54,20	53,79
06/09/2022	241.039	0,21%	52,24	49,60	52,05	51,21
05/09/2022	266.119	0,21%	52,24	51,54	53,67	51,88
02/09/2022	266.119	0,21%	52,24	51,54	53,67	51,88
01/09/2022	406.148	3,66%	50,43	49,63	51,999	51,77
31/08/2022	454.802	0,75%	50,28	49,76	51,12	49,94
30/08/2022	304.969	-0,34%	49,93	48,57	50,00	49,57
29/08/2022	314.434	-1,27%	49,50	48,69	50,95	49,74
26/08/2022	516.613	-4,17%	52,68	50,15	53,03	50,38
25/08/2022	183.063	-0,96%	53,64	52,13	53,66	52,57
24/08/2022	403.910	2,21%	51,61	50,5401	54,14	53,11
23/08/2022	399.928	1,35%	51,42	50,3366	52,91	51,96
22/08/2022	246.836	-0,35%	51,25	50,86	52,49	51,27
19/08/2022	234.251	-1,25%	51,01	51,08	52,08	51,45
18/08/2022	250.180	1,82%	51,01	49,72	52,14	52,10
17/08/2022	274.204	-1,33%	51,42	50,91	52,29	51,17
16/08/2022	314.938	-2,00%	53,07	51,36	53,40	51,86
15/08/2022	251.456	0,32%	52,61	51,89	53,98	52,92
12/08/2022	382.789	1,42%	52,24	52,24	54,46	52,75