PTC Inc (PTC)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 28/11/2025 |
379.518 |
0,91%
|
173,39
|
172,65
|
176,61
|
175,43
|
| 26/11/2025 |
563.642 |
0,01%
|
172,21
|
172,21
|
174,50
|
173,46
|
| 25/11/2025 |
556.470 |
1,93%
|
170,16
|
170,01
|
174,13
|
173,44
|
| 24/11/2025 |
584.601 |
-1,14%
|
172,62
|
169,66
|
173,26
|
170,16
|
| 21/11/2025 |
425.635 |
1,02%
|
170,00
|
169,77
|
174,16
|
172,12
|
| 20/11/2025 |
447.746 |
-0,94%
|
174,91
|
170,01
|
175,425
|
170,43
|
| 19/11/2025 |
526.939 |
-0,65%
|
173,16
|
170,52
|
173,41
|
171,94
|
| 18/11/2025 |
461.788 |
-0,68%
|
174,48
|
172,10
|
175,66
|
173,07
|
| 17/11/2025 |
454.585 |
-3,01%
|
172,5242
|
172,5242
|
179,01
|
174,21
|
| 14/11/2025 |
1.013.380 |
2,89%
|
173,45
|
173,45
|
180,19
|
179,61
|
| 13/11/2025 |
891.946 |
-2,02%
|
177,00
|
174,16
|
179,215
|
174,57
|
| 12/11/2025 |
793.378 |
0,09%
|
178,00
|
177,43
|
180,17
|
178,16
|
| 11/11/2025 |
713.605 |
0,29%
|
178,00
|
176,40
|
179,4191
|
178,00
|
| 10/11/2025 |
561.182 |
0,78%
|
178,00
|
175,21
|
178,00
|
177,49
|
| 07/11/2025 |
658.732 |
1,14%
|
177,39
|
172,97
|
178,00
|
176,11
|
| 06/11/2025 |
1.430.399 |
-8,64%
|
185,20
|
171,09
|
186,10
|
173,93
|
| 05/11/2025 |
745.899 |
-1,21%
|
192,02
|
188,67
|
192,12
|
189,97
|
| 04/11/2025 |
598.483 |
-2,20%
|
194,66
|
190,045
|
195,36
|
192,03
|
| 03/11/2025 |
679.997 |
-1,08%
|
199,40
|
194,70
|
199,40
|
196,36
|
| 31/10/2025 |
460.778 |
0,58%
|
198,43
|
196,8656
|
199,51
|
198,54
|
| 30/10/2025 |
628.642 |
-0,24%
|
197,00
|
195,764
|
200,125
|
197,38
|
| 29/10/2025 |
366.394 |
-2,27%
|
202,70
|
197,52
|
202,70
|
197,86
|
| 28/10/2025 |
400.137 |
-0,40%
|
214,60
|
201,82
|
214,60
|
202,46
|
| 27/10/2025 |
466.461 |
-0,75%
|
204,00
|
202,99
|
207,006
|
203,28
|
| 24/10/2025 |
425.625 |
0,07%
|
206,00
|
204,605
|
206,76
|
204,81
|
| 23/10/2025 |
472.301 |
0,81%
|
205,58
|
201,225
|
205,58
|
204,67
|
| 22/10/2025 |
482.407 |
-0,74%
|
205,55
|
202,14
|
206,2254
|
203,03
|
| 21/10/2025 |
507.738 |
-0,64%
|
205,37
|
203,5875
|
206,9988
|
204,55
|
| 20/10/2025 |
546.654 |
1,48%
|
202,86
|
201,89
|
206,78
|
205,87
|
| 17/10/2025 |
481.157 |
0,43%
|
199,10
|
199,10
|
204,65
|
202,86
|
| 16/10/2025 |
277.002 |
-0,41%
|
203,00
|
200,17
|
204,50
|
201,99
|
| 15/10/2025 |
371.344 |
0,41%
|
202,75
|
199,69
|
204,5589
|
202,80
|
| 14/10/2025 |
206.708 |
-0,18%
|
201,00
|
199,67
|
203,08
|
202,06
|
| 13/10/2025 |
462.802 |
2,83%
|
197,80
|
197,01
|
203,045
|
202,48
|
| 10/10/2025 |
308.215 |
-2,48%
|
201,27
|
196,605
|
203,04
|
196,90
|
| 09/10/2025 |
456.073 |
-0,84%
|
203,00
|
200,39
|
203,57
|
201,72
|
| 08/10/2025 |
249.556 |
0,55%
|
200,01
|
200,01
|
204,155
|
203,43
|
| 07/10/2025 |
406.627 |
-1,34%
|
204,58
|
200,69
|
206,30
|
202,26
|
| 06/10/2025 |
548.205 |
0,99%
|
203,60
|
203,1115
|
205,51
|
205,00
|
| 03/10/2025 |
471.218 |
-0,01%
|
203,01
|
202,49
|
204,555
|
203,00
|
| 02/10/2025 |
436.204 |
0,30%
|
202,42
|
201,46
|
203,605
|
203,02
|
| 01/10/2025 |
417.245 |
-0,27%
|
203,02
|
199,16
|
204,00
|
202,42
|
| 30/09/2025 |
416.148 |
-0,41%
|
203,25
|
201,82
|
204,29
|
203,02
|
| 29/09/2025 |
299.859 |
0,39%
|
203,97
|
200,472
|
204,5188
|
203,84
|
| 26/09/2025 |
262.656 |
0,08%
|
202,71
|
202,335
|
204,09
|
202,96
|
| 25/09/2025 |
265.906 |
-0,45%
|
200,01
|
200,01
|
203,39
|
202,71
|
| 24/09/2025 |
359.879 |
-0,17%
|
205,23
|
202,34
|
207,708
|
203,60
|
| 23/09/2025 |
620.548 |
-0,92%
|
205,22
|
203,16
|
207,535
|
204,03
|
| 22/09/2025 |
459.622 |
-0,02%
|
205,95
|
204,30
|
206,395
|
205,93
|
| 19/09/2025 |
445.875 |
-0,11%
|
208,80
|
205,0912
|
208,80
|
205,95
|
| 18/09/2025 |
326.317 |
1,04%
|
200,00
|
200,00
|
207,21
|
206,19
|
| 17/09/2025 |
357.658 |
-0,57%
|
205,45
|
202,8036
|
206,64
|
203,98
|
| 16/09/2025 |
464.946 |
0,41%
|
206,76
|
202,925
|
206,76
|
204,95
|
| 15/09/2025 |
289.524 |
-0,48%
|
205,30
|
204,02
|
208,63
|
204,15
|
