PTC Inc (PTC)
Exportar para Excel
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
|