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 > >>
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
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