PTC Inc (PTC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 12/09/2025 |
309.082 |
-0,94%
|
205,68
|
204,34
|
206,73
|
205,11
|
| 11/09/2025 |
428.083 |
1,25%
|
205,52
|
204,56
|
207,26
|
207,03
|
| 10/09/2025 |
562.841 |
0,24%
|
204,50
|
202,40
|
207,00
|
204,50
|
| 09/09/2025 |
876.543 |
-4,11%
|
214,03
|
202,26
|
214,03
|
204,03
|
| 08/09/2025 |
963.384 |
-0,55%
|
214,30
|
209,90
|
215,50
|
212,73
|
| 05/09/2025 |
469.400 |
0,31%
|
214,01
|
211,41
|
215,49
|
213,90
|
| 04/09/2025 |
500.077 |
-0,09%
|
212,44
|
210,27
|
213,585
|
213,25
|
| 03/09/2025 |
392.767 |
-0,19%
|
213,7199
|
210,52
|
213,7199
|
212,24
|
| 02/09/2025 |
598.417 |
-0,40%
|
212,30
|
208,85
|
213,00
|
212,64
|
| 29/08/2025 |
796.802 |
-0,71%
|
215,50
|
213,03
|
215,81
|
213,50
|
| 28/08/2025 |
248.719 |
-0,70%
|
217,12
|
214,94
|
217,64
|
215,03
|
| 27/08/2025 |
557.859 |
1,86%
|
212,90
|
210,00
|
217,08
|
216,53
|
| 26/08/2025 |
232.122 |
-0,83%
|
215,41
|
212,12
|
215,41
|
212,58
|
| 25/08/2025 |
448.199 |
-0,38%
|
215,00
|
213,57
|
216,48
|
214,35
|
| 22/08/2025 |
373.721 |
1,48%
|
212,58
|
211,48
|
216,99
|
215,05
|
| 21/08/2025 |
660.874 |
0,50%
|
210,89
|
208,17
|
213,0096
|
211,95
|
| 20/08/2025 |
443.118 |
0,49%
|
209,76
|
208,505
|
211,25
|
210,89
|
| 19/08/2025 |
339.966 |
0,81%
|
209,99
|
208,14
|
210,71
|
209,87
|
| 18/08/2025 |
726.837 |
1,20%
|
204,32
|
204,32
|
208,825
|
208,31
|
| 15/08/2025 |
1.062.786 |
-1,04%
|
210,00
|
205,50
|
210,00
|
205,84
|
| 14/08/2025 |
445.993 |
-0,17%
|
206,70
|
206,70
|
208,77
|
208,01
|
| 13/08/2025 |
476.045 |
1,87%
|
204,03
|
204,03
|
208,935
|
208,37
|
| 12/08/2025 |
415.923 |
0,62%
|
203,35
|
201,46
|
205,20
|
204,55
|
| 11/08/2025 |
442.317 |
-1,02%
|
205,01
|
202,39
|
208,51
|
203,29
|
| 08/08/2025 |
596.412 |
-0,35%
|
208,05
|
205,01
|
208,16
|
205,42
|
| 07/08/2025 |
961.154 |
-4,43%
|
217,76
|
203,97
|
219,50
|
206,15
|
| 06/08/2025 |
520.179 |
0,43%
|
215,95
|
214,78
|
217,2261
|
215,71
|
| 05/08/2025 |
782.939 |
-0,75%
|
217,61
|
213,65
|
217,61
|
214,79
|
| 04/08/2025 |
501.275 |
2,01%
|
212,00
|
211,39
|
218,00
|
216,41
|
| 01/08/2025 |
1.026.303 |
-1,30%
|
219,10
|
207,655
|
219,10
|
212,11
|
| 31/07/2025 |
1.803.595 |
6,07%
|
208,00
|
208,00
|
219,69
|
214,81
|
| 30/07/2025 |
824.098 |
-0,77%
|
204,19
|
199,8125
|
204,81
|
202,51
|
| 29/07/2025 |
509.455 |
0,09%
|
204,55
|
202,49
|
205,36
|
204,19
|
| 28/07/2025 |
475.480 |
-0,25%
|
204,51
|
202,5862
|
205,2107
|
204,00
|
| 25/07/2025 |
417.989 |
1,21%
|
200,80
|
199,875
|
205,47
|
204,51
|
| 24/07/2025 |
737.926 |
0,35%
|
203,38
|
199,87
|
203,38
|
202,06
|
| 23/07/2025 |
871.455 |
-0,74%
|
199,82
|
198,64
|
203,60
|
201,36
|
| 22/07/2025 |
591.236 |
2,04%
|
200,27
|
197,99
|
203,60
|
202,87
|
| 21/07/2025 |
547.179 |
-0,40%
|
199,61
|
197,99
|
200,62
|
198,82
|
| 18/07/2025 |
677.778 |
1,33%
|
193,65
|
192,29
|
199,78
|
199,61
|
| 17/07/2025 |
996.953 |
1,45%
|
192,37
|
191,09
|
200,87
|
197,00
|
| 16/07/2025 |
678.411 |
1,03%
|
191,17
|
190,545
|
194,66
|
194,19
|
| 15/07/2025 |
804.475 |
0,60%
|
184,86
|
183,00
|
194,06
|
192,22
|
| 14/07/2025 |
1.485.282 |
-1,25%
|
182,7499
|
181,4999
|
192,24
|
191,08
|
| 11/07/2025 |
1.653.922 |
-0,56%
|
198,12
|
187,00
|
200,05
|
193,505
|
| 10/07/2025 |
4.812.437 |
-7,55%
|
179,27
|
176,776
|
213,14
|
194,59
|
