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 > >>
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
09/07/2025	2.830.832	18,02%	175,42	175,15	213,14	210,47
08/07/2025	666.122	2,33%	175,10	173,78	179,205	178,90
07/07/2025	542.237	-0,66%	176,58	173,91	176,58	174,82
04/07/2025	327.674	2,85%	173,85	173,85	178,25	175,98
03/07/2025	327.518	2,27%	172,90	171,78	177,25	175,98
02/07/2025	430.858	0,14%	171,74	170,15	173,91	173,31
01/07/2025	919.176	0,42%	170,47	168,225	173,885	173,07
30/06/2025	667.222	1,80%	169,87	168,225	172,87	172,34
27/06/2025	409.597	-0,11%	169,30	161,07	172,28	169,30
26/06/2025	645.093	0,56%	169,93	166,82	172,28	169,54
25/06/2025	514.758	-0,78%	167,50	166,22	171,61	168,60
24/06/2025	564.619	2,09%	166,82	163,77	170,135	169,93
23/06/2025	641.750	-0,31%	167,47	163,77	167,47	166,46
20/06/2025	1.209.648	0,24%	165,75	165,75	168,59	166,97
19/06/2025	573.714	0,57%	166,92	166,02	168,48	166,57
18/06/2025	570.891	-0,57%	171,75	166,02	172,32	166,57
17/06/2025	653.861	-2,94%	170,24	167,32	173,12	167,53
16/06/2025	763.222	1,93%	170,34	170,24	173,12	172,61
13/06/2025	790.598	-0,98%	170,44	168,13	171,465	169,34
12/06/2025	424.487	0,01%	171,45	169,70	172,165	171,02
11/06/2025	548.065	0,05%	170,31	169,17	172,22	171,00
10/06/2025	743.121	0,43%	170,85	169,17	171,64	170,92
09/06/2025	539.570	-0,09%	169,01	169,01	171,64	170,19
06/06/2025	402.290	1,51%	168,20	167,60	170,51	170,34
05/06/2025	508.163	-0,21%	168,02	165,00	169,82	167,81
04/06/2025	493.817	0,03%	166,63	165,51	169,00	168,17
03/06/2025	409.676	0,82%	166,87	164,66	168,25	168,12
02/06/2025	601.210	-0,93%	168,32	164,6306	168,90	166,75
30/05/2025	365.867	0,24%	168,71	166,36	168,85	168,32
29/05/2025	489.231	0,33%	170,87	166,29	171,342	167,93
28/05/2025	595.206	-2,33%	171,20	167,15	171,75	167,38
27/05/2025	629.444	1,54%	169,92	169,10	171,75	171,37
23/05/2025	549.839	-0,94%	169,09	166,70	171,275	168,77
22/05/2025	653.412	0,73%	171,42	167,63	172,73	170,37
21/05/2025	528.970	-2,37%	172,12	169,06	174,255	169,13
20/05/2025	468.308	0,49%	170,32	169,7643	174,255	173,24
19/05/2025	391.179	-0,30%	171,37	169,7643	172,895	172,39
16/05/2025	496.777	0,65%	170,26	169,53	173,03	172,91
15/05/2025	517.273	0,19%	170,30	169,52	172,51	171,80
14/05/2025	684.898	0,30%	170,47	163,3089	179,50	171,47
13/05/2025	835.011	0,26%	167,98	167,432	172,745	170,96
12/05/2025	814.673	4,60%	169,54	167,432	170,89	170,51
09/05/2025	377.925	-1,04%	161,26	159,97	168,06	163,02
08/05/2025	937.880	2,29%	159,63	158,935	166,11	164,74
07/05/2025	529.025	1,47%	159,19	158,175	162,40	161,05
06/05/2025	670.026	-1,62%	158,64	158,175	162,95	158,72
05/05/2025	776.428	0,78%	158,51	158,51	162,95	161,33
02/05/2025	673.568	2,40%	158,86	151,67	162,92	160,09
01/05/2025	1.338.968	0,88%	151,66	150,20	160,585	156,34
30/04/2025	1.128.782	0,86%	151,84	150,20	155,33	154,97
29/04/2025	523.808	1,20%	153,95	151,34	155,81	153,65
28/04/2025	740.986	-1,43%	154,81	151,34	155,83	151,83
25/04/2025	800.960	1,58%	146,88	146,19	154,08	154,03
24/04/2025	577.730	2,67%	147,61	146,19	152,00	151,64