BiG | O banco que entende os seus valores.

PTC Inc (PTC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	410.998	2,71%	141,67	140,70	151,17	147,70
22/04/2025	538.261	3,00%	142,19	138,32	143,97	143,81
21/04/2025	490.257	-2,74%	141,30	138,32	142,99	139,62
17/04/2025	537.715	-0,29%	144,62	140,14	146,865	143,56
16/04/2025	896.898	-2,09%	146,62	140,14	148,52	143,98
15/04/2025	435.203	0,36%	146,62	146,5001	148,52	147,06
14/04/2025	671.505	0,84%	147,09	145,19	147,905	146,54
11/04/2025	643.121	1,09%	143,62	140,66	145,665	145,32
10/04/2025	775.094	-3,67%	144,86	139,40	146,725	143,76
09/04/2025	874.415	9,23%	134,61	133,38	149,62	149,24
08/04/2025	605.167	-2,36%	142,72	134,31	145,11	136,74
07/04/2025	1.328.866	-0,06%	136,91	134,1601	144,81	139,69
04/04/2025	947.223	-6,53%	145,85	139,66	145,85	139,77
03/04/2025	816.359	-4,86%	151,83	146,90	152,86	149,53
02/04/2025	503.705	0,62%	154,19	153,20	158,42	157,16
01/04/2025	835.522	0,81%	154,19	153,20	156,42	156,20
31/03/2025	1.123.900	0,10%	153,76	151,97	155,39	154,95
28/03/2025	751.220	-3,44%	159,93	154,27	160,21	154,80
27/03/2025	590.824	-1,14%	161,11	158,65	161,20	160,31
26/03/2025	540.882	-0,40%	162,68	161,00	163,91	162,15
25/03/2025	721.308	0,84%	162,62	161,14	163,23	162,80
24/03/2025	468.985	1,01%	161,41	160,41	163,06	161,45
21/03/2025	533.595	-0,04%	158,83	157,6025	160,93	159,84
20/03/2025	602.388	-0,83%	159,61	159,42	161,595	159,90
19/03/2025	501.552	0,76%	159,61	159,61	162,4385	161,24
18/03/2025	335.071	0,73%	158,14	157,78	160,02	160,02
17/03/2025	881.439	1,92%	155,53	155,53	160,30	158,79
14/03/2025	985.747	1,63%	155,79	153,30	156,21	155,80
13/03/2025	1.048.589	-2,36%	155,79	151,80	156,92	153,30
12/03/2025	778.964	-0,18%	158,42	155,94	159,87	157,00
11/03/2025	930.791	-2,32%	160,33	156,38	160,775	157,28
10/03/2025	756.691	-0,96%	160,77	159,41	162,6378	161,02
07/03/2025	885.765	1,30%	160,09	158,115	163,09	162,65
06/03/2025	799.396	-0,37%	160,04	159,18	161,89	160,56
05/03/2025	507.556	1,72%	158,02	157,39	161,56	161,16
04/03/2025	755.860	-1,32%	159,04	155,5305	160,31	158,44
03/03/2025	839.608	-1,88%	163,43	159,59	163,76	160,56
28/02/2025	594.281	0,54%	163,43	160,81	163,76	163,63
27/02/2025	785.318	-0,17%	163,63	162,22	165,62	162,75
26/02/2025	521.651	0,19%	162,69	162,40	165,10	163,03
25/02/2025	1.144.105	0,09%	162,69	161,54	165,005	162,72
24/02/2025	700.773	0,58%	165,81	160,59	163,97	162,58
21/02/2025	596.153	-2,48%	165,81	161,02	165,92	161,65
20/02/2025	708.876	-2,45%	170,44	164,43	169,81	165,76
19/02/2025	589.006	-0,51%	171,17	167,37	170,37	169,92
18/02/2025	787.205	-0,18%	168,00	169,00	171,93	170,79
17/02/2025	518.354	0,00%	168,00	166,72	171,30	171,10
14/02/2025	1.160.795	1,89%	168,00	166,685	171,31	171,10
13/02/2025	933.998	0,82%	166,40	165,09	167,93	167,93
12/02/2025	604.491	-1,13%	166,40	164,68	167,47	166,57
11/02/2025	851.894	-0,26%	166,82	166,82	169,86	167,98
10/02/2025	1.297.464	-0,36%	172,75	165,97	171,165	168,42
07/02/2025	1.344.438	-1,51%	172,75	167,65	173,14	169,02
06/02/2025	2.976.802	-9,57%	190,99	169,73	185,045	171,61
05/02/2025	920.732	-0,69%	191,57	189,007	193,22	189,76
04/02/2025	418.855	0,63%	190,00	190,6756	193,44	191,07
03/02/2025	546.328	-1,86%	190,00	185,00	190,90	189,88
31/01/2025	1.141.302	0,77%	190,58	191,84	195,24	193,48
30/01/2025	1.045.112	1,55%	190,58	190,23	194,11	192,01
29/01/2025	798.224	-0,97%	189,14	187,265	190,42	189,08
28/01/2025	792.010	1,30%	189,14	187,79	192,75	190,93
27/01/2025	605.822	-0,25%	189,07	187,41	191,68	188,48
24/01/2025	408.553	-0,06%	189,07	188,54	190,27	188,96
23/01/2025	693.536	0,61%	188,05	186,49	189,07	189,07
22/01/2025	474.247	0,02%	188,05	187,72	189,56	187,93
21/01/2025	518.929	0,06%	189,53	184,82	190,035	187,90
20/01/2025	339.829	0,00%	189,53	187,31	189,53	187,79
17/01/2025	270.677	0,44%	185,90	187,31	189,53	187,79
16/01/2025	382.027	0,86%	185,90	185,08	187,665	186,97
15/01/2025	394.417	-0,07%	189,16	185,24	189,16	185,37
14/01/2025	477.108	1,69%	181,06	183,39	185,83	185,50
13/01/2025	451.111	0,02%	182,22	180,925	183,0661	182,42
09/01/2025	360.714	0,96%	183,09	182,38	184,90	182,38
08/01/2025	348.622	0,69%	183,09	182,54	184,90	184,36
07/01/2025	671.597	-0,94%	185,87	181,31	186,13	183,09
06/01/2025	619.520	0,16%	183,72	184,46	186,41	184,83
03/01/2025	554.392	0,84%	183,72	182,995	185,15	184,54
02/01/2025	701.748	-0,47%	184,62	181,61	184,96	183,01
31/12/2024	0	0,11%	184,62	183,01	184,62	183,87
30/12/2024	325.917	-0,46%	183,15	181,435	184,345	183,87
27/12/2024	263.938	-0,76%	186,67	182,54	186,185	184,50
26/12/2024	172.241	-0,64%	185,79	185,32	186,76	185,91
24/12/2024	0	1,00%	186,68	184,84	187,25	187,10
23/12/2024	470.110	-1,24%	186,68	184,13	186,605	185,25
20/12/2024	756.075	0,11%	190,19	185,51	188,80	187,58
19/12/2024	479.262	-0,90%	196,90	186,975	192,05	187,13
18/12/2024	0	-4,10%	196,90	187,85	196,90	188,83
17/12/2024	394.407	-1,58%	199,89	196,55	199,49	196,90
16/12/2024	478.792	0,70%	201,05	197,45	201,77	200,07
13/12/2024	452.072	-1,30%	202,21	197,72	201,525	198,68
12/12/2024	518.252	-0,29%	199,68	200,565	203,09	201,30
11/12/2024	360.310	1,79%	199,68	199,68	202,75	201,89
10/12/2024	459.765	-0,62%	200,68	197,545	200,22	198,35
09/12/2024	226.659	-0,66%	202,19	199,39	201,595	199,59
06/12/2024	446.729	0,03%	200,96	199,995	202,80	200,92
05/12/2024	544.800	-0,16%	200,96	199,505	201,29	200,86
04/12/2024	346.260	0,50%	198,71	199,845	202,775	201,19
03/12/2024	203.516	0,41%	198,70	198,06	200,45	200,20
02/12/2024	382.519	-0,34%	200,00	196,25	200,335	199,38
29/11/2024	256.711	1,29%	201,00	197,03	211,06	200,06