PTC Inc (PTC)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
20/09/2023 |
394.883 |
0,13%
|
142,77
|
142,31
|
144,94
|
142,89
|
19/09/2023 |
434.339 |
-0,40%
|
141,10
|
141,94
|
143,11
|
142,70
|
18/09/2023 |
904.996 |
1,29%
|
141,10
|
140,19
|
144,07
|
143,27
|
15/09/2023 |
2.889.540 |
0,46%
|
138,95
|
140,19
|
142,08
|
141,45
|
14/09/2023 |
467.382 |
1,53%
|
138,95
|
138,42
|
141,08
|
140,80
|
13/09/2023 |
528.783 |
-1,03%
|
144,89
|
137,60
|
140,17
|
138,68
|
12/09/2023 |
337.075 |
-2,21%
|
144,89
|
140,04
|
142,95
|
140,12
|
11/09/2023 |
407.342 |
0,82%
|
144,89
|
142,571
|
144,34
|
144,81
|
08/09/2023 |
211.352 |
-0,86%
|
144,89
|
143,33
|
145,50
|
143,64
|
07/09/2023 |
395.795 |
-0,76%
|
144,95
|
144,36
|
145,82
|
144,89
|
06/09/2023 |
329.458 |
-0,08%
|
145,50
|
144,07
|
146,59
|
146,00
|
05/09/2023 |
431.552 |
-0,44%
|
146,72
|
145,81
|
147,495
|
146,11
|
04/09/2023 |
411.847 |
-0,29%
|
146,63
|
145,915
|
148,15
|
146,75
|
01/09/2023 |
411.847 |
-0,29%
|
146,63
|
145,915
|
148,15
|
146,75
|
31/08/2023 |
323.938 |
0,51%
|
146,63
|
146,67
|
147,68
|
147,17
|
30/08/2023 |
461.058 |
-0,11%
|
146,72
|
146,11
|
147,88
|
146,43
|
29/08/2023 |
325.457 |
0,76%
|
145,15
|
144,41
|
146,745
|
146,59
|
28/08/2023 |
306.940 |
0,44%
|
145,24
|
144,60
|
146,41
|
145,49
|
25/08/2023 |
478.943 |
3,29%
|
140,58
|
141,53
|
145,42
|
144,85
|
24/08/2023 |
322.912 |
-1,83%
|
141,58
|
140,21
|
144,66
|
140,24
|
23/08/2023 |
328.353 |
0,95%
|
141,58
|
141,58
|
143,36
|
142,86
|
22/08/2023 |
949.890 |
0,39%
|
141,58
|
141,255
|
142,91
|
141,52
|
21/08/2023 |
457.358 |
0,74%
|
140,40
|
140,17
|
141,50
|
140,97
|
18/08/2023 |
586.758 |
-0,89%
|
144,72
|
139,34
|
140,60
|
139,93
|
17/08/2023 |
512.349 |
-2,18%
|
144,72
|
140,93
|
144,86
|
141,18
|
16/08/2023 |
327.163 |
-0,48%
|
145,00
|
144,31
|
146,18
|
144,32
|
15/08/2023 |
323.995 |
-0,54%
|
145,00
|
144,60
|
146,43
|
145,01
|
14/08/2023 |
536.243 |
1,77%
|
142,10
|
142,825
|
146,055
|
145,79
|
11/08/2023 |
431.678 |
0,53%
|
142,10
|
141,96
|
144,09
|
143,26
|
10/08/2023 |
779.752 |
-0,12%
|
143,41
|
141,71
|
144,835
|
142,51
|
09/08/2023 |
823.535 |
-0,11%
|
143,19
|
141,38
|
143,65
|
142,68
|
08/08/2023 |
553.532 |
-0,04%
|
141,90
|
141,40
|
142,925
|
142,84
|
07/08/2023 |
649.942 |
1,19%
|
142,20
|
141,29
|
143,37
|
142,90
|
04/08/2023 |
1.143.592 |
-1,55%
|
142,96
|
140,72
|
144,48
|
141,22
|
03/08/2023 |
1.014.844 |
-0,22%
|
142,96
|
142,96
|
144,94
|
143,44
|
02/08/2023 |
1.806.177 |
-1,88%
|
143,00
|
141,55
|
144,40
|
143,75
|
01/08/2023 |
622.924 |
0,48%
|
144,82
|
143,48
|
147,61
|
146,51
|
31/07/2023 |
615.015 |
-0,56%
|
146,34
|
144,10
|
146,59
|
145,81
|
28/07/2023 |
1.062.753 |
0,92%
|
146,49
|
141,57
|
147,115
|
146,63
|
27/07/2023 |
995.866 |
0,76%
|
149,97
|
144,95
|
152,09
|
145,29
|
26/07/2023 |
659.349 |
-0,04%
|
142,38
|
142,82
|
144,24
|
144,19
|
25/07/2023 |
605.747 |
0,80%
|
142,38
|
141,81
|
144,64
|
144,24
|
24/07/2023 |
277.493 |
-1,68%
|
145,71
|
142,46
|
144,95
|
143,09
|
21/07/2023 |
394.119 |
1,34%
|
145,71
|
143,59
|
145,89
|
145,53
|
20/07/2023 |
375.250 |
-2,07%
|
145,71
|
143,345
|
146,42
|
143,60
|
19/07/2023 |
306.664 |
-0,10%
|
147,00
|
145,7775
|
147,83
|
146,64
|
18/07/2023 |
261.867 |
0,16%
|
145,97
|
145,14
|
146,88
|
146,78
|
17/07/2023 |
383.394 |
1,30%
|
145,83
|
145,00
|
146,835
|
146,55
|
14/07/2023 |
383.014 |
-0,55%
|
145,83
|
143,915
|
145,83
|
144,67
|
13/07/2023 |
393.674 |
1,59%
|
144,00
|
143,78
|
146,025
|
145,47
|
12/07/2023 |
484.467 |
1,63%
|
142,55
|
141,08
|
143,46
|
143,20
|
11/07/2023 |
417.217 |
1,29%
|
136,47
|
139,21
|
141,245
|
140,90
|
10/07/2023 |
314.326 |
1,35%
|
136,47
|
136,47
|
139,84
|
139,10
|
07/07/2023 |
362.545 |
-0,20%
|
137,36
|
137,1425
|
138,62
|
137,25
|
06/07/2023 |
434.355 |
-0,53%
|
137,14
|
136,19
|
138,00
|
137,52
|
05/07/2023 |
734.632 |
-1,49%
|
139,14
|
135,75
|
139,65
|
138,25
|
04/07/2023 |
480.856 |
-1,38%
|
142,00
|
137,78
|
142,24
|
140,34
|
03/07/2023 |
480.856 |
-1,38%
|
142,00
|
137,78
|
142,24
|
140,34
|
30/06/2023 |
422.850 |
-0,23%
|
143,60
|
142,00
|
143,71
|
142,30
|
29/06/2023 |
552.413 |
1,42%
|
141,00
|
141,00
|
143,75
|
142,63
|
28/06/2023 |
443.811 |
0,62%
|
139,78
|
138,77
|
140,69
|
140,64
|
27/06/2023 |
469.583 |
1,06%
|
138,49
|
138,44
|
140,31
|
139,77
|
26/06/2023 |
461.437 |
-1,82%
|
140,86
|
138,255
|
140,75
|
138,30
|
23/06/2023 |
962.410 |
-1,30%
|
141,75
|
140,48
|
142,04
|
140,86
|
22/06/2023 |
722.729 |
0,53%
|
141,93
|
140,86
|
142,89
|
142,71
|
21/06/2023 |
744.012 |
0,16%
|
141,51
|
139,90
|
142,17
|
141,96
|
20/06/2023 |
424.401 |
-0,99%
|
142,07
|
140,46
|
142,84
|
141,74
|
19/06/2023 |
1.115.730 |
-0,31%
|
144,56
|
142,29
|
144,56
|
143,15
|
16/06/2023 |
1.115.730 |
-0,31%
|
144,56
|
142,29
|
144,56
|
143,15
|
15/06/2023 |
494.510 |
1,56%
|
141,10
|
140,9225
|
144,095
|
143,59
|
14/06/2023 |
555.773 |
0,29%
|
139,70
|
139,70
|
141,99
|
141,38
|
13/06/2023 |
449.713 |
0,25%
|
141,44
|
140,40
|
141,905
|
140,97
|
12/06/2023 |
288.328 |
1,48%
|
139,11
|
138,915
|
140,64
|
140,62
|
09/06/2023 |
595.963 |
0,83%
|
137,91
|
136,7875
|
139,33
|
138,57
|
08/06/2023 |
404.090 |
1,09%
|
135,76
|
135,43
|
137,83
|
137,43
|
07/06/2023 |
640.022 |
-3,59%
|
141,20
|
135,77
|
141,68
|
135,95
|
06/06/2023 |
424.712 |
1,24%
|
139,73
|
139,10
|
141,39
|
141,01
|
05/06/2023 |
363.890 |
0,98%
|
136,96
|
136,825
|
139,69
|
139,28
|
02/06/2023 |
674.200 |
2,12%
|
135,99
|
135,68
|
138,81
|
137,93
|
01/06/2023 |
436.060 |
0,50%
|
133,31
|
132,91
|
135,455
|
135,07
|
31/05/2023 |
455.418 |
1,27%
|
132,09
|
131,45
|
133,65
|
134,40
|
30/05/2023 |
455.418 |
1,27%
|
132,09
|
131,45
|
133,65
|
132,69
|
29/05/2023 |
721.279 |
0,08%
|
131,28
|
130,89
|
132,41
|
131,03
|
26/05/2023 |
721.279 |
0,08%
|
131,28
|
130,89
|
132,41
|
131,03
|
25/05/2023 |
790.754 |
0,45%
|
130,98
|
129,91
|
131,70
|
130,93
|
24/05/2023 |
527.445 |
-0,39%
|
130,39
|
129,47
|
131,17
|
130,35
|
23/05/2023 |
506.659 |
-2,88%
|
133,71
|
130,82
|
133,835
|
130,86
|
22/05/2023 |
374.252 |
0,40%
|
134,50
|
133,795
|
135,11
|
134,74
|
19/05/2023 |
436.691 |
0,31%
|
134,09
|
133,48
|
134,66
|
134,21
|
18/05/2023 |
463.655 |
1,66%
|
131,48
|
131,21
|
133,91
|
133,80
|
17/05/2023 |
570.365 |
1,46%
|
130,52
|
129,54
|
132,11
|
131,62
|
16/05/2023 |
334.877 |
-0,80%
|
130,12
|
129,261
|
130,34
|
129,73
|
15/05/2023 |
376.823 |
0,52%
|
129,93
|
128,80
|
131,43
|
130,78
|
12/05/2023 |
354.649 |
0,48%
|
129,34
|
129,34
|
130,50
|
130,10
|
11/05/2023 |
315.011 |
-0,70%
|
130,20
|
128,61
|
130,20
|
129,48
|
10/05/2023 |
380.661 |
0,98%
|
130,05
|
128,98
|
131,34
|
130,39
|
09/05/2023 |
488.685 |
-0,36%
|
129,14
|
128,71
|
130,14
|
129,12
|
08/05/2023 |
306.409 |
0,41%
|
129,31
|
127,89
|
129,83
|
129,59
|
05/05/2023 |
627.475 |
3,07%
|
126,21
|
125,71
|
129,24
|
129,06
|
04/05/2023 |
412.105 |
0,17%
|
125,10
|
124,415
|
126,44
|
125,22
|