BiG | O banco que entende os seus valores.

PTC Inc (PTC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
24/04/2026	813.144	0,99%	136,00	134,47	137,62	137,17
23/04/2026	745.692	-3,39%	139,64	133,945	139,64	135,83
22/04/2026	454.172	-0,23%	140,28	139,38	142,09	140,60
21/04/2026	294.293	0,13%	140,82	139,604	144,49	140,93
20/04/2026	460.604	0,72%	142,0539	138,74	144,01	140,75
17/04/2026	564.199	1,06%	142,00	138,58	142,00	139,74
16/04/2026	665.193	1,23%	136,58	136,58	139,53	138,27
15/04/2026	973.403	2,19%	134,74	134,21	137,12	136,58
14/04/2026	925.223	-0,42%	137,17	132,415	137,17	133,65
13/04/2026	1.173.352	0,58%	135,70	130,94	135,70	134,21
10/04/2026	886.713	-4,13%	140,02	131,62	141,15	133,44
09/04/2026	897.729	-3,56%	143,41	138,96	143,66	139,19
08/04/2026	617.839	0,28%	147,49	143,38	148,94	144,32
07/04/2026	356.085	-0,31%	142,21	142,21	144,55	143,92
06/04/2026	521.965	1,20%	143,50	141,47	144,625	144,36
02/04/2026	372.208	0,09%	142,52	139,89	144,73	142,65
01/04/2026	422.182	0,02%	142,49	140,20	143,95	142,52
31/03/2026	389.773	2,07%	140,75	138,1802	143,76	142,49
30/03/2026	598.489	1,49%	138,99	137,57	141,47	139,66
27/03/2026	909.200	-4,44%	144,01	137,50	144,12	137,61
26/03/2026	593.539	0,32%	143,26	142,705	147,16	144,01
25/03/2026	695.354	0,42%	137,02	137,02	145,92	143,56
24/03/2026	901.878	-4,20%	147,40	142,00	148,65	142,96
23/03/2026	610.967	-0,41%	153,49	149,08	153,49	149,23
20/03/2026	652.687	-0,58%	151,10	148,00	153,24	149,81
19/03/2026	751.219	0,37%	150,11	148,80	152,255	150,67
18/03/2026	499.862	-2,61%	152,22	149,94	155,48	150,11
17/03/2026	885.816	-1,63%	158,20	150,40	158,22	154,12
16/03/2026	797.845	0,03%	156,00	153,6765	157,95	155,94
13/03/2026	545.162	-1,00%	158,98	155,37	158,98	155,89
12/03/2026	469.485	-1,05%	159,12	157,27	161,85	157,46
11/03/2026	422.260	-0,24%	158,8066	157,35	161,185	159,13
10/03/2026	621.992	-2,39%	165,89	157,77	165,89	159,52
09/03/2026	615.428	0,34%	162,00	160,11	164,1799	163,42
06/03/2026	536.176	-0,96%	166,35	161,11	166,35	162,71
05/03/2026	754.285	0,79%	163,00	162,03	168,47	164,25
04/03/2026	776.406	-0,08%	164,84	160,82	165,48	162,97
03/03/2026	1.262.506	3,15%	155,73	155,01	163,38	163,10
02/03/2026	615.660	1,00%	156,59	154,67	159,33	158,12
27/02/2026	563.424	-0,30%	154,00	152,72	156,76	156,59
26/02/2026	750.976	2,00%	157,90	154,22	157,95	157,19
25/02/2026	766.621	0,35%	154,00	151,80	154,845	154,11
24/02/2026	631.127	1,78%	149,83	149,83	155,21	153,57
23/02/2026	915.909	-2,76%	153,94	148,44	155,06	150,88
20/02/2026	629.745	0,50%	154,395	152,64	158,23	155,16
19/02/2026	479.215	-0,71%	154,27	151,69	155,50	154,395
18/02/2026	706.517	1,59%	153,07	152,81	155,93	155,50
17/02/2026	1.497.289	-2,36%	153,5001	150,765	156,52	153,07
13/02/2026	1.177.757	3,97%	143,3078	143,30	156,93	156,77
12/02/2026	1.257.119	-3,09%	155,60	147,14	157,2097	150,79
11/02/2026	910.335	-4,32%	162,59	154,89	162,60	155,60
10/02/2026	842.237	1,87%	162,00	159,32	162,925	162,72
09/02/2026	738.455	0,75%	155,30	154,24	160,32	159,74
06/02/2026	880.407	1,14%	154,28	151,58	158,82	158,55
05/02/2026	1.902.044	1,72%	152,6439	150,65	158,205	153,94
04/02/2026	1.434.070	1,40%	149,10	146,72	154,93	151,34
03/02/2026	1.196.415	-4,89%	161,00	148,95	161,00	149,25
02/02/2026	838.690	0,51%	152,6046	152,6046	158,335	156,92
30/01/2026	647.592	1,73%	151,61	150,752	156,55	156,13
29/01/2026	1.034.723	-5,21%	160,90	151,71	161,1675	153,48
28/01/2026	632.075	-1,65%	164,99	160,76	165,18	161,91
27/01/2026	589.161	-0,69%	165,74	163,06	165,905	164,63
26/01/2026	559.000	2,25%	162,80	162,39	165,94	165,77
23/01/2026	483.695	-1,56%	164,20	161,205	165,00	162,14
22/01/2026	452.214	2,10%	162,56	161,52	164,74	164,71
21/01/2026	473.016	0,13%	161,11	160,00	163,14	161,32
20/01/2026	551.578	-3,38%	165,72	160,37	166,00	161,11
16/01/2026	882.343	-0,08%	166,04	164,15	168,06	166,75
15/01/2026	705.083	0,22%	167,50	166,49	169,89	166,89
14/01/2026	901.818	-1,68%	168,55	165,60	170,54	166,53
13/01/2026	527.758	-1,20%	170,23	168,06	171,91	169,37
12/01/2026	773.758	-0,05%	171,21	170,40	172,10	171,43
09/01/2026	639.732	-1,18%	173,70	171,295	174,33	171,52
08/01/2026	497.144	-0,57%	175,09	171,50	175,09	173,57
07/01/2026	518.844	-0,25%	176,28	173,31	176,28	174,57
06/01/2026	333.871	1,10%	171,71	170,14	176,199	175,01
05/01/2026	447.580	1,77%	171,2432	170,00	173,93	173,11
02/01/2026	792.889	-2,36%	175,22	168,09	175,22	170,10
31/12/2025	585.694	-0,68%	177,00	173,65	177,00	174,21
30/12/2025	356.670	-0,10%	174,10	174,10	175,58	174,21
29/12/2025	294.081	-0,57%	176,59	175,20	176,92	175,59
26/12/2025	189.492	0,07%	176,47	175,505	177,00	176,59
24/12/2025	120.356	0,26%	175,00	174,565	176,70	176,47
23/12/2025	404.598	-1,70%	179,06	174,38	179,06	176,02
22/12/2025	494.054	0,50%	178,17	175,55	180,3174	179,06
19/12/2025	559.448	1,29%	177,00	174,44	178,71	178,17
18/12/2025	296.125	0,34%	175,31	174,65	176,89	175,90
17/12/2025	383.577	0,61%	174,28	173,61	176,985	175,31
16/12/2025	379.888	-0,45%	175,67	173,615	175,72	174,28
15/12/2025	634.135	-0,53%	173,886	173,86	177,35	175,07
12/12/2025	851.390	-1,12%	178,50	174,995	179,00	176,00
11/12/2025	413.852	1,33%	175,66	173,83	180,65	178,00
10/12/2025	493.641	1,44%	173,20	172,61	176,23	175,66
09/12/2025	684.938	-0,71%	174,41	172,401	174,965	173,17
08/12/2025	578.683	0,51%	173,18	173,18	176,00	174,41
05/12/2025	977.402	-2,79%	178,40	171,31	178,40	173,52
04/12/2025	577.171	0,64%	177,37	177,265	179,32	178,50
03/12/2025	364.278	0,50%	177,00	175,10	177,74	177,37
02/12/2025	495.370	0,92%	177,56	174,63	177,71	176,48
01/12/2025	383.035	-0,27%	175,43	173,523	177,365	174,88