PTC Inc (PTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	414.354	0,86%	182,55	181,605	183,69	183,10
08/02/2024	394.593	0,74%	178,28	179,07	181,60	181,54
07/02/2024	611.904	1,75%	178,28	177,515	181,365	180,21
06/02/2024	497.650	-0,06%	178,07	176,02	178,875	177,11
05/02/2024	650.960	-0,85%	178,07	176,065	178,58	177,21
02/02/2024	633.683	-0,37%	179,25	177,445	180,105	178,73
01/02/2024	1.579.051	-0,69%	177,74	176,81	182,79	179,40
31/01/2024	1.174.792	-1,85%	184,05	180,04	183,83	180,65
30/01/2024	494.554	-0,43%	184,05	182,985	185,075	184,05
29/01/2024	668.396	2,33%	182,10	181,71	184,97	184,85
26/01/2024	524.878	0,34%	180,03	179,37	181,29	180,65
25/01/2024	345.353	0,74%	180,53	178,77	181,15	180,03
24/01/2024	756.669	-0,06%	179,78	178,64	182,67	178,71
23/01/2024	434.103	0,98%	177,92	177,34	179,115	178,82
22/01/2024	549.584	1,36%	176,80	176,03	178,80	177,08
19/01/2024	481.403	0,87%	174,49	173,42	175,00	174,70
18/01/2024	448.597	0,84%	172,33	171,2225	173,33	173,19
17/01/2024	603.607	0,09%	170,79	169,89	171,95	171,74
16/01/2024	749.533	-0,34%	171,56	170,60	172,34	171,59
15/01/2024	419.957	0,06%	172,84	171,39	173,07	172,17
12/01/2024	419.957	0,06%	172,84	171,39	173,07	172,17
11/01/2024	582.382	1,76%	169,69	169,69	172,14	172,07
10/01/2024	362.492	0,88%	167,93	167,72	169,78	169,10
09/01/2024	521.212	-1,20%	167,01	167,29	170,10	167,62
08/01/2024	666.978	2,29%	167,01	166,18	169,75	169,65
05/01/2024	525.306	-1,12%	166,76	165,74	167,81	165,85
04/01/2024	680.613	0,76%	169,84	167,61	170,75	167,72
03/01/2024	500.536	-1,29%	175,92	166,094	168,83	166,46
02/01/2024	826.379	-3,62%	175,92	166,945	173,795	168,63
29/12/2023	303.969	-0,55%	175,92	174,51	176,15	174,96
28/12/2023	246.100	0,11%	174,86	173,25	176,035	175,92
27/12/2023	206.128	0,23%	174,86	174,86	176,05	175,72
26/12/2023	266.033	0,77%	174,62	174,19	175,73	175,31
22/12/2023	528.926	1,62%	172,10	171,98	174,06	173,97
21/12/2023	361.455	1,19%	170,84	169,81	171,36	171,19
20/12/2023	467.001	-1,63%	171,94	169,15	172,45	169,17
19/12/2023	369.551	0,08%	172,57	171,48	172,86	171,98
18/12/2023	528.311	0,45%	171,42	170,57	172,035	171,84
15/12/2023	715.939	-0,10%	170,40	170,205	171,92	171,07
14/12/2023	621.061	0,84%	171,20	167,66	171,38	171,24
13/12/2023	720.363	0,27%	162,88	168,135	170,085	169,82
12/12/2023	486.888	0,47%	162,88	167,78	170,11	169,37
11/12/2023	542.942	1,18%	162,88	166,93	169,60	168,58
08/12/2023	670.986	2,06%	162,88	162,88	166,812	166,61
07/12/2023	654.080	2,12%	160,52	160,1201	163,34	163,24
06/12/2023	471.874	-0,55%	161,31	159,665	161,81	159,85
05/12/2023	522.466	0,53%	158,32	158,48	160,82	160,74
04/12/2023	405.626	0,31%	158,32	157,72	160,28	159,90
01/12/2023	680.497	1,30%	157,03	156,13	159,76	159,41
30/11/2023	1.320.638	1,20%	156,02	154,74	157,71	157,36
29/11/2023	539.270	0,67%	155,97	154,40	156,87	155,49
28/11/2023	424.087	-0,19%	153,81	153,46	155,76	154,45
27/11/2023	303.242	-0,11%	155,56	154,54	155,78	154,75
24/11/2023	206.943	0,37%	155,56	153,11	155,07	154,92
23/11/2023	511.186	-1,08%	155,56	152,68	156,01	154,35
22/11/2023	505.634	-1,08%	155,56	152,68	156,01	154,35
21/11/2023	355.339	0,32%	156,24	154,83	156,90	156,04
20/11/2023	587.014	1,04%	154,05	153,20	156,055	155,54
17/11/2023	395.067	0,73%	153,48	152,5363	154,35	153,94
16/11/2023	519.391	-1,20%	154,25	151,73	154,70	152,83
15/11/2023	390.672	-0,10%	155,24	153,65	155,84	154,68
14/11/2023	769.490	1,77%	153,96	152,38	155,665	154,83
13/11/2023	643.214	0,35%	151,80	151,50	153,19	152,14
10/11/2023	371.284	1,92%	150,01	148,89	151,66	151,61
09/11/2023	433.109	-0,59%	150,06	148,70	151,4545	148,75
08/11/2023	662.583	0,26%	149,00	148,70	151,00	149,63
07/11/2023	687.648	0,40%	149,00	147,95	150,45	149,25
06/11/2023	446.134	0,78%	147,60	146,63	148,72	148,66
03/11/2023	613.501	0,81%	137,22	144,16	148,54	147,51
02/11/2023	1.164.058	5,35%	137,22	135,16	147,145	146,32
01/11/2023	773.334	-1,09%	141,25	137,23	141,33	138,89
31/10/2023	493.279	0,73%	139,34	138,66	140,89	140,42
30/10/2023	694.964	2,46%	138,80	136,72	140,07	139,40
27/10/2023	225.576	-0,06%	136,20	135,0317	137,49	135,775
26/10/2023	549.888	-1,54%	138,24	134,6122	138,85	135,85
25/10/2023	749.679	-1,21%	136,80	137,28	140,20	137,97
24/10/2023	470.285	2,62%	137,22	135,695	139,69	139,66
23/10/2023	440.737	-1,20%	137,22	135,695	137,64	136,10
20/10/2023	497.697	-2,53%	141,92	136,94	141,92	137,75
19/10/2023	377.426	-2,63%	145,19	141,25	145,44	141,32
18/10/2023	785.399	-0,71%	143,83	143,80	146,785	145,14
17/10/2023	573.808	1,21%	143,80	143,53	146,75	146,17
16/10/2023	284.830	1,09%	143,80	143,35	145,57	144,42
13/10/2023	537.154	-0,89%	144,01	142,50	144,17	142,86
12/10/2023	451.621	0,43%	143,73	142,835	145,12	144,14
11/10/2023	296.585	0,83%	140,23	141,36	143,61	143,52
10/10/2023	514.579	1,72%	140,23	139,05	142,74	142,34
09/10/2023	428.435	-0,29%	139,15	139,05	140,33	139,94
06/10/2023	474.985	0,37%	138,66	138,51	141,75	140,34
05/10/2023	348.912	0,14%	139,36	137,69	140,145	139,82
04/10/2023	453.196	1,30%	138,70	137,805	139,80	139,63
03/10/2023	454.460	-2,13%	140,25	137,24	141,43	137,84
02/10/2023	473.736	-0,59%	141,38	140,10	141,975	140,84
29/09/2023	699.809	0,34%	142,53	141,12	143,255	141,68
28/09/2023	478.403	1,97%	138,83	137,65	141,41	141,20
27/09/2023	470.681	0,20%	138,83	136,00	138,83	138,47
26/09/2023	477.426	-1,90%	139,82	138,03	140,95	138,20
25/09/2023	410.436	0,16%	139,91	139,91	141,45	140,87
22/09/2023	534.858	-0,80%	142,42	140,62	143,09	140,65
21/09/2023	635.595	-0,77%	142,58	141,00	142,75	141,79