PTC Inc (PTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01-07-2024	786.614	0,00%	181,88	181,55	184,28	181,67
28-06-2024	786.614	0,23%	181,88	181,55	184,28	181,67
27-06-2024	278.674	2,06%	177,60	177,30	181,29	181,26
26-06-2024	202.549	0,32%	176,55	176,205	177,99	177,60
25-06-2024	282.551	-0,32%	177,95	176,01	178,61	177,03
24-06-2024	265.797	0,22%	176,95	176,83	179,09	177,60
21-06-2024	577.593	0,67%	176,83	175,19	177,63	177,21
20-06-2024	258.599	1,73%	172,50	172,50	176,09	176,03
19-06-2024	268.745	0,00%	172,61	172,20	173,32	173,03
18-06-2024	268.745	-0,27%	172,61	172,20	173,32	173,03
17-06-2024	507.711	-0,47%	173,50	171,835	173,69	172,68
14-06-2024	310.214	-0,44%	176,12	171,925	174,58	173,50
13-06-2024	358.081	-1,52%	176,12	173,90	177,35	174,27
12-06-2024	438.745	1,41%	176,04	176,04	179,69	176,96
11-06-2024	488.775	-0,59%	174,66	173,62	176,015	174,50
10-06-2024	419.042	0,61%	171,78	173,35	176,18	175,54
07-06-2024	235.075	-0,07%	171,78	173,60	175,96	174,48
06-06-2024	317.551	1,41%	171,78	172,89	175,16	174,60
05-06-2024	698.873	0,41%	171,78	171,25	172,495	172,18
04-06-2024	926.268	-1,52%	171,78	168,18	172,07	171,47
03-06-2024	536.192	-1,21%	177,21	172,10	178,77	174,11
31-05-2024	584.732	1,37%	174,74	171,83	176,45	176,24
30-05-2024	565.492	-1,95%	176,43	173,01	176,72	173,86
29-05-2024	516.866	-1,25%	178,07	176,59	178,69	177,31
28-05-2024	511.459	-1,88%	182,79	178,66	182,79	179,56
27-05-2024	207.738	0,00%	181,51	180,52	183,74	183,00
24-05-2024	207.738	-0,41%	181,51	180,52	183,74	183,00
23-05-2024	460.427	-0,63%	185,00	181,83	185,00	182,60
22-05-2024	242.807	0,60%	182,87	182,51	184,00	183,76
21-05-2024	287.988	-0,72%	183,60	182,16	183,94	182,67
20-05-2024	511.953	-0,12%	183,92	183,385	185,99	184,00
17-05-2024	1.047.727	0,01%	185,00	182,75	185,00	184,22
16-05-2024	493.176	0,20%	182,33	181,60	185,14	184,21
15-05-2024	267.309	1,99%	182,33	182,20	184,485	184,12
14-05-2024	367.474	0,79%	178,40	177,545	180,635	180,53
13-05-2024	350.874	-0,49%	180,82	178,05	181,14	179,12
10-05-2024	501.810	0,00%	180,62	179,405	182,13	180,00
09-05-2024	410.979	0,94%	179,38	178,4125	180,275	180,00
08-05-2024	272.432	-0,03%	177,71	176,96	178,83	178,33
07-05-2024	480.802	0,09%	177,68	176,81	178,63	178,38
06-05-2024	512.601	1,39%	176,37	175,8201	178,28	178,22
03-05-2024	996.960	3,03%	172,04	171,71	177,055	175,77
02-05-2024	1.359.162	-2,49%	166,61	163,2975	176,73	170,60
01-05-2024	1.411.152	-1,40%	177,19	174,17	177,91	174,96
30-04-2024	765.964	-1,79%	180,85	176,43	180,385	177,44
29-04-2024	404.276	-0,17%	180,85	179,58	181,815	180,68
26-04-2024	492.328	0,62%	180,40	180,40	182,8899	180,99
25-04-2024	586.311	-0,34%	181,38	178,24	181,55	179,88
24-04-2024	234.405	0,03%	181,38	178,84	181,92	180,50
23-04-2024	443.318	1,06%	176,53	178,03	180,50	180,44
22-04-2024	311.500	1,24%	176,53	176,00	178,84	178,55
19-04-2024	533.584	0,38%	176,53	175,015	177,47	176,37
18-04-2024	513.196	-1,00%	178,31	173,85	178,31	175,70
17-04-2024	409.824	-0,64%	182,20	177,045	180,11	177,48
16-04-2024	449.570	0,43%	182,20	177,52	179,25	178,62
15-04-2024	672.724	-1,23%	182,20	176,675	182,84	177,85
12-04-2024	795.459	-1,21%	180,21	179,19	181,53	180,06
11-04-2024	404.385	0,19%	182,63	181,42	184,43	182,27
10-04-2024	440.585	-2,79%	185,34	181,70	187,50	181,92
09-04-2024	358.423	0,32%	187,42	184,69	187,585	187,00
08-04-2024	400.548	0,61%	185,42	183,40	187,98	186,41
05-04-2024	274.139	1,27%	183,27	182,51	186,05	185,28
04-04-2024	539.698	-1,30%	187,74	182,735	188,04	182,95
03-04-2024	492.133	-0,68%	185,54	185,00	187,8599	185,35
02-04-2024	290.109	-0,80%	186,38	183,82	186,74	186,61
01-04-2024	337.946	-0,43%	189,99	187,6601	190,41	188,12
28-03-2024	228.087	-0,41%	189,99	188,22	189,99	188,94
27-03-2024	462.062	-0,12%	191,25	188,67	191,25	189,71
26-03-2024	464.656	0,68%	189,50	188,66	191,37	189,94
25-03-2024	395.509	-0,85%	187,38	187,08	189,5899	188,66
22-03-2024	358.504	0,31%	187,38	188,54	192,33	190,28
21-03-2024	763.450	-0,05%	187,38	189,66	194,18	189,69
20-03-2024	508.662	1,56%	187,38	185,94	189,88	189,78
19-03-2024	230.638	1,74%	183,62	182,79	186,975	186,86
18-03-2024	284.035	1,02%	182,58	182,3922	184,14	183,66
15-03-2024	721.884	-1,46%	182,60	180,1169	183,415	181,81
14-03-2024	385.504	-0,67%	186,38	183,25	187,32	184,51
13-03-2024	326.172	-1,14%	188,12	185,36	188,12	185,75
12-03-2024	409.923	0,83%	186,98	186,455	188,595	187,89
11-03-2024	459.264	0,50%	185,43	183,94	186,44	186,35
08-03-2024	413.731	-0,46%	186,33	184,21	187,35	185,43
07-03-2024	409.211	1,88%	185,67	183,27	187,27	186,29
06-03-2024	437.603	2,05%	185,67	180,49	183,85	182,86
05-03-2024	581.667	-4,29%	185,67	177,48	185,80	179,19
04-03-2024	419.591	-0,29%	183,01	186,63	188,705	187,22
01-03-2024	890.899	2,60%	183,01	183,07	188,745	187,76
29-02-2024	1.334.135	-0,70%	184,50	181,195	184,56	183,01
28-02-2024	672.914	1,06%	182,05	181,80	185,47	184,29
27-02-2024	382.982	0,38%	181,80	180,72	182,44	182,36
26-02-2024	479.404	0,40%	180,72	180,525	182,57	181,67
23-02-2024	532.902	0,87%	178,62	178,87	181,74	180,94
22-02-2024	618.106	1,56%	178,62	178,29	180,80	179,38
21-02-2024	523.290	-0,15%	174,88	173,355	176,62	176,62
20-02-2024	676.170	-0,73%	177,53	174,85	178,075	176,89
19-02-2024	982.900	0,00%	181,47	177,98	181,77	178,19
16-02-2024	982.900	-1,42%	181,47	177,98	181,77	178,19
15-02-2024	487.044	0,69%	174,75	180,38	182,53	181,99
14-02-2024	617.156	1,65%	174,75	178,59	180,845	180,75
13-02-2024	653.634	-0,41%	174,75	172,7201	177,88	177,81
12-02-2024	521.078	-2,49%	182,95	177,865	183,31	178,54