PTC Inc (PTC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
664.029 |
1,06%
|
134,60
|
132,685
|
136,175
|
135,89
|
| 17/09/2026 |
918.609 |
2,48%
|
130,50
|
129,89
|
134,98
|
134,44
|
| 16/09/2026 |
529.728 |
-1,19%
|
132,41
|
130,33
|
132,57
|
131,16
|
| 15/09/2026 |
657.307 |
-2,85%
|
138,05
|
132,71
|
138,05
|
132,75
|
| 14/09/2026 |
749.400 |
4,49%
|
132,4501
|
132,4501
|
137,745
|
136,65
|
| 11/09/2026 |
1.030.946 |
1,60%
|
129,12
|
127,06
|
131,19
|
130,78
|
| 10/09/2026 |
1.056.066 |
-0,14%
|
128,7242
|
126,70
|
130,89
|
128,715
|
| 09/09/2026 |
1.478.427 |
-3,28%
|
133,79
|
128,575
|
133,79
|
128,89
|
| 08/09/2026 |
1.040.454 |
-5,57%
|
139,91
|
132,63
|
140,58
|
133,255
|
| 04/09/2026 |
1.269.438 |
-6,06%
|
148,94
|
140,00
|
148,94
|
141,02
|
| 03/09/2026 |
667.666 |
0,64%
|
151,92
|
149,14
|
154,27
|
150,08
|
| 02/09/2026 |
664.333 |
-2,43%
|
152,81
|
148,52
|
155,72
|
149,13
|
| 01/09/2026 |
427.162 |
-1,88%
|
154,27
|
152,22
|
155,58
|
152,81
|
| 31/08/2026 |
465.766 |
-0,79%
|
156,80
|
154,99
|
157,76
|
155,74
|
| 28/08/2026 |
680.728 |
-1,10%
|
159,30
|
155,975
|
159,46
|
157,15
|
| 27/08/2026 |
528.086 |
4,84%
|
152,32
|
152,32
|
159,00
|
158,95
|
| 26/08/2026 |
808.397 |
0,33%
|
148,99
|
148,00
|
151,88
|
151,61
|
| 25/08/2026 |
738.668 |
-2,05%
|
151,64
|
150,245
|
154,31
|
151,14
|
| 24/08/2026 |
418.214 |
-0,16%
|
155,20
|
153,39
|
155,775
|
154,31
|
| 21/08/2026 |
378.600 |
0,76%
|
154,44
|
151,89
|
156,00
|
154,68
|
| 20/08/2026 |
448.794 |
0,70%
|
153,48
|
151,35
|
154,785
|
153,52
|
| 19/08/2026 |
495.184 |
4,16%
|
147,88
|
146,02
|
155,40
|
152,44
|
| 18/08/2026 |
612.129 |
0,34%
|
148,149
|
146,39
|
149,415
|
146,48
|
| 17/08/2026 |
526.498 |
-2,52%
|
149,25
|
145,37
|
149,25
|
145,98
|
| 14/08/2026 |
488.545 |
-2,76%
|
154,36
|
149,56
|
155,095
|
149,75
|
| 13/08/2026 |
721.223 |
3,99%
|
149,87
|
146,27
|
154,54
|
153,89
|
| 12/08/2026 |
435.629 |
-1,74%
|
148,70
|
144,56
|
149,55
|
147,99
|
| 11/08/2026 |
382.989 |
-0,46%
|
149,44
|
148,12
|
152,0456
|
150,44
|
| 10/08/2026 |
746.091 |
2,27%
|
147,49
|
146,09
|
154,03
|
151,02
|
| 07/08/2026 |
687.183 |
-0,03%
|
144,39
|
144,39
|
149,67
|
147,71
|
| 06/08/2026 |
1.306.979 |
5,76%
|
138,25
|
133,59
|
148,60
|
147,66
|
| 05/08/2026 |
553.614 |
-1,53%
|
142,89
|
138,82
|
146,9702
|
139,43
|
| 04/08/2026 |
746.701 |
1,37%
|
138,07
|
137,74
|
142,17
|
141,68
|
| 03/08/2026 |
772.778 |
1,94%
|
140,06
|
139,07
|
142,99
|
139,855
|
| 31/07/2026 |
1.052.540 |
0,69%
|
135,60
|
133,425
|
138,83
|
137,20
|
| 30/07/2026 |
2.095.942 |
2,89%
|
138,07
|
132,46
|
143,60
|
136,30
|
| 29/07/2026 |
1.861.212 |
3,91%
|
127,00
|
127,00
|
132,685
|
132,46
|
| 28/07/2026 |
775.131 |
1,89%
|
123,69
|
123,69
|
130,58
|
127,51
|
| 27/07/2026 |
571.325 |
5,62%
|
119,274
|
119,274
|
125,8414
|
125,21
|
| 24/07/2026 |
851.844 |
4,78%
|
113,65
|
113,65
|
118,77
|
118,52
|
| 23/07/2026 |
910.609 |
-0,09%
|
113,11
|
112,01
|
114,63
|
113,05
|
| 22/07/2026 |
1.414.644 |
-6,29%
|
121,00
|
111,925
|
121,85
|
113,11
|
| 21/07/2026 |
742.108 |
-3,25%
|
123,75
|
120,52
|
126,08
|
120,77
|
| 20/07/2026 |
713.967 |
0,38%
|
123,6432
|
122,795
|
126,19
|
124,83
|
| 17/07/2026 |
690.660 |
-2,29%
|
125,41
|
124,25
|
128,00
|
124,37
|
| 16/07/2026 |
616.739 |
3,01%
|
124,20
|
124,20
|
128,005
|
127,36
|
| 15/07/2026 |
638.812 |
0,90%
|
123,14
|
122,80
|
126,58
|
123,61
|
| 14/07/2026 |
698.802 |
-2,32%
|
122,20
|
120,26
|
127,24
|
122,51
|
| 13/07/2026 |
508.809 |
0,52%
|
125,15
|
124,33
|
127,83
|
125,42
|
| 10/07/2026 |
530.966 |
0,77%
|
124,66
|
123,42
|
127,66
|
124,74
|
| 09/07/2026 |
656.861 |
0,91%
|
120,89
|
119,30
|
124,385
|
123,79
|
| 08/07/2026 |
914.257 |
-1,97%
|
123,61
|
122,02
|
124,77
|
122,61
|
| 07/07/2026 |
621.842 |
0,02%
|
127,37
|
124,92
|
127,8499
|
125,04
|
| 06/07/2026 |
753.498 |
0,32%
|
123,70
|
122,201
|
126,25
|
124,98
|
| 02/07/2026 |
1.351.487 |
3,97%
|
119,80
|
118,23
|
125,45
|
124,55
|
| 01/07/2026 |
1.344.921 |
5,44%
|
113,61
|
113,61
|
121,17
|
119,78
|
| 30/06/2026 |
1.054.182 |
-0,25%
|
113,71
|
112,07
|
114,45
|
113,61
|
| 29/06/2026 |
967.479 |
-1,55%
|
117,35
|
113,685
|
117,96
|
113,89
|
| 26/06/2026 |
1.127.581 |
2,96%
|
112,85
|
112,85
|
116,56
|
115,72
|
| 25/06/2026 |
1.226.064 |
-0,45%
|
112,50
|
111,17
|
115,42
|
112,55
|
| 24/06/2026 |
1.007.981 |
0,44%
|
112,00
|
112,00
|
114,70
|
112,93
|
| 23/06/2026 |
1.009.349 |
-2,28%
|
115,78
|
112,065
|
118,05
|
112,33
|
| 18/06/2026 |
1.696.954 |
-1,87%
|
116,46
|
113,50
|
116,74
|
115,00
|
| 17/06/2026 |
1.379.814 |
-1,18%
|
117,99
|
114,14
|
119,44
|
116,94
|
| 16/06/2026 |
1.126.812 |
2,87%
|
114,99
|
114,68
|
118,68
|
118,18
|
| 15/06/2026 |
1.447.694 |
0,89%
|
115,20
|
113,645
|
118,40
|
114,85
|
| 12/06/2026 |
2.342.871 |
-3,98%
|
119,51
|
108,52
|
119,51
|
113,68
|
| 11/06/2026 |
1.712.812 |
-12,43%
|
135,34
|
118,00
|
135,34
|
118,39
|
| 10/06/2026 |
695.388 |
-1,39%
|
135,80
|
134,315
|
137,305
|
135,08
|
| 09/06/2026 |
677.795 |
0,63%
|
135,65
|
134,88
|
137,47
|
136,97
|
| 08/06/2026 |
1.001.744 |
-0,68%
|
137,39
|
134,555
|
138,46
|
136,07
|
| 05/06/2026 |
641.206 |
-1,28%
|
139,50
|
136,75
|
141,50
|
137,00
|
| 04/06/2026 |
1.198.943 |
-0,69%
|
141,10
|
138,75
|
143,985
|
138,79
|
| 03/06/2026 |
674.216 |
-1,81%
|
141,91
|
138,01
|
142,00
|
139,72
|
| 02/06/2026 |
803.352 |
-1,91%
|
142,0857
|
139,625
|
145,25
|
142,34
|
| 01/06/2026 |
1.444.588 |
4,58%
|
145,61
|
139,81
|
146,95
|
145,08
|
| 29/05/2026 |
1.343.618 |
-0,07%
|
138,18
|
133,395
|
139,64
|
138,73
|
| 28/05/2026 |
1.039.669 |
-2,44%
|
141,94
|
137,905
|
142,70
|
138,79
|
| 27/05/2026 |
674.598 |
-1,81%
|
146,00
|
142,125
|
146,67
|
142,26
|
| 26/05/2026 |
676.472 |
-2,26%
|
148,23
|
144,42
|
148,23
|
144,88
|
| 22/05/2026 |
494.588 |
1,64%
|
147,95
|
145,44
|
148,70
|
148,23
|
| 21/05/2026 |
495.677 |
-1,43%
|
146,85
|
143,60
|
147,00
|
145,84
|
| 20/05/2026 |
723.292 |
1,90%
|
144,86
|
140,61
|
148,10
|
147,955
|
| 19/05/2026 |
1.025.141 |
0,82%
|
146,60
|
144,93
|
149,47
|
145,19
|
| 18/05/2026 |
548.566 |
1,52%
|
140,99
|
140,75
|
145,00
|
144,06
|
| 15/05/2026 |
355.917 |
1,27%
|
139,85
|
139,85
|
142,91
|
141,91
|
| 14/05/2026 |
471.317 |
-0,68%
|
141,01
|
138,03
|
141,995
|
139,85
|
| 13/05/2026 |
831.511 |
-2,36%
|
144,85
|
138,85
|
144,85
|
140,81
|
| 12/05/2026 |
559.296 |
-1,17%
|
145,92
|
143,50
|
147,725
|
144,22
|
| 11/05/2026 |
791.151 |
-0,50%
|
146,77
|
143,5001
|
148,09
|
145,92
|
| 08/05/2026 |
666.721 |
-0,75%
|
147,00
|
142,47
|
147,06
|
146,65
|
| 07/05/2026 |
1.875.353 |
7,94%
|
149,6861
|
144,04
|
153,98
|
147,65
|
| 06/05/2026 |
2.298.360 |
-0,57%
|
138,11
|
132,77
|
140,00
|
136,765
|
| 05/05/2026 |
723.380 |
-0,46%
|
141,58
|
136,23
|
141,58
|
137,55
|
| 04/05/2026 |
714.177 |
1,19%
|
132,00
|
132,00
|
139,17
|
138,19
|
| 01/05/2026 |
846.723 |
0,12%
|
138,65
|
135,76
|
142,70
|
136,53
|
| 30/04/2026 |
513.923 |
-0,85%
|
136,68
|
133,89
|
138,24
|
136,30
|
| 29/04/2026 |
602.480 |
0,31%
|
136,01
|
134,56
|
137,68
|
137,50
|
| 28/04/2026 |
859.937 |
0,51%
|
138,42
|
136,68
|
139,335
|
137,11
|
| 27/04/2026 |
52.063 |
0,63%
|
136,42
|
136,21
|
138,97
|
136,41
|
