PTC Inc (PTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12-12-2022	619.195	2,39%	121,26	121,19	124,36	124,09
09-12-2022	709.059	-0,47%	120,52	119,18	122,04	121,19
08-12-2022	550.976	0,10%	122,36	121,41	124,84	121,76
07-12-2022	498.619	0,31%	121,26	119,425	122,48	121,64
06-12-2022	1.040.361	-1,68%	123,02	120,68	124,93	121,26
05-12-2022	865.405	-2,48%	125,33	122,01	125,75	123,33
02-12-2022	1.366.198	-0,80%	125,33	124,011	127,00	126,47
01-12-2022	2.234.790	0,21%	124,09	125,395	128,28	127,49
30-11-2022	1.311.872	3,36%	124,09	122,555	127,40	127,21
29-11-2022	869.358	0,40%	124,09	122,13	123,65	123,07
28-11-2022	990.153	-1,64%	124,09	122,56	124,77	122,59
25-11-2022	776.135	-0,62%	124,00	122,71	124,89	124,63
24-11-2022	1.486.037	-0,62%	124,33	123,14	125,41	124,18
23-11-2022	1.486.037	-0,62%	124,33	123,14	125,41	124,18
22-11-2022	1.289.237	1,42%	123,97	121,425	125,35	124,96
21-11-2022	1.500.227	-0,07%	123,03	122,04	124,05	123,21
18-11-2022	1.807.944	-0,46%	125,47	122,315	125,73	123,30
17-11-2022	3.253.131	-4,59%	128,01	122,59	127,79	123,87
16-11-2022	2.190.879	-1,65%	124,97	129,58	131,56	129,83
15-11-2022	1.553.595	1,24%	124,97	129,94	132,425	131,91
14-11-2022	479.319	-1,24%	124,97	129,47	131,98	130,29
11-11-2022	759.013	1,66%	124,97	129,3301	133,14	131,92
10-11-2022	746.381	3,13%	124,97	128,70	132,00	129,77
09-11-2022	412.579	-0,06%	124,97	123,27	126,66	125,79
08-11-2022	736.083	0,19%	125,38	123,7275	127,37	125,45
07-11-2022	788.741	0,83%	124,86	122,985	126,925	125,27
04-11-2022	662.052	0,89%	118,98	121,482	126,33	124,27
03-11-2022	1.397.902	6,43%	118,98	114,32	124,85	123,17
02-11-2022	1.645.964	-1,94%	118,98	114,085	124,27	115,73
01-11-2022	469.978	0,16%	119,35	116,28	119,275	118,02
31-10-2022	441.174	0,76%	116,07	115,70	119,06	117,83
28-10-2022	469.039	3,08%	115,66	113,885	117,31	117,02
27-10-2022	366.942	-1,25%	115,66	113,21	117,27	113,52
26-10-2022	279.712	-0,35%	112,48	114,65	118,00	114,96
25-10-2022	364.781	2,84%	112,48	112,48	115,43	115,36
24-10-2022	233.638	-0,19%	108,73	109,875	113,05	112,18
21-10-2022	289.615	3,90%	108,73	106,795	112,589	112,43
20-10-2022	227.800	-0,31%	110,14	107,185	110,705	108,28
19-10-2022	149.886	-2,36%	110,14	108,215	110,885	108,62
18-10-2022	295.974	2,67%	111,04	108,93	111,54	111,28
17-10-2022	218.791	2,67%	108,70	107,77	109,525	108,39
14-10-2022	537.772	-2,40%	103,06	105,405	110,00	105,57
13-10-2022	471.059	2,35%	103,06	101,82	108,51	108,17
12-10-2022	327.626	-1,38%	107,12	105,39	107,51	105,69
11-10-2022	488.058	0,03%	106,22	105,52	108,07	107,17
10-10-2022	283.380	-2,75%	110,33	106,43	110,425	107,14
07-10-2022	369.673	-1,78%	110,21	108,84	110,43	110,17
06-10-2022	290.011	-0,05%	112,34	111,39	113,0814	112,21
05-10-2022	335.397	0,38%	107,78	107,78	113,045	112,27
04-10-2022	250.772	4,06%	109,67	109,485	112,05	111,84
03-10-2022	384.397	2,75%	105,86	105,15	108,02	107,48
30-09-2022	258.738	-1,01%	105,18	104,54	106,66	104,60
29-09-2022	338.931	-0,43%	105,18	104,03	106,37	105,73
28-09-2022	408.534	1,87%	104,89	104,43	106,85	106,19
27-09-2022	320.153	-0,88%	106,85	103,23	106,85	104,24
26-09-2022	258.804	-0,82%	108,78	105,075	107,76	105,17
23-09-2022	528.725	-3,02%	108,78	104,26	109,08	106,04
22-09-2022	846.245	-2,16%	111,40	109,03	111,76	109,34
21-09-2022	285.407	-0,52%	113,36	111,715	115,52	111,75
20-09-2022	245.496	-2,08%	113,32	111,606	114,18	112,33
19-09-2022	396.787	-0,16%	113,32	113,115	115,22	114,72
16-09-2022	690.284	-0,08%	114,01	112,29	115,33	114,90
15-09-2022	524.313	-1,84%	116,08	114,57	117,7524	114,99
14-09-2022	445.658	-0,01%	117,47	116,06	118,19	117,15
13-09-2022	612.604	-3,08%	117,30	115,12	119,57	117,16
12-09-2022	409.650	0,76%	120,75	119,49	121,00	120,88
09-09-2022	747.097	-0,03%	120,75	119,38	121,11	119,97
08-09-2022	495.951	-1,99%	117,22	116,545	119,87	116,15
07-09-2022	754.457	3,31%	115,00	114,13	118,92	118,51
06-09-2022	1.017.311	0,10%	115,72	113,77	116,28	114,71
05-09-2022	824.867	0,10%	115,72	114,725	118,09	115,05
02-09-2022	824.867	0,10%	115,72	114,725	118,09	115,05
01-09-2022	789.730	0,04%	113,96	112,225	115,24	114,93
31-08-2022	1.202.728	0,62%	115,17	114,16	116,12	114,89
30-08-2022	520.207	-0,30%	115,30	113,03	115,70	114,18
29-08-2022	409.610	-0,06%	113,22	113,22	115,78	114,52
26-08-2022	230.870	-3,96%	119,36	114,43	119,36	114,59
25-08-2022	249.298	3,12%	115,42	116,75	119,33	119,32
24-08-2022	633.573	0,86%	115,42	114,47	116,28	115,645
23-08-2022	252.154	-1,60%	116,19	114,56	117,46	114,665
22-08-2022	240.278	-2,49%	118,06	116,381	118,09	116,53
19-08-2022	185.592	-2,12%	122,50	118,92	120,98	119,50
18-08-2022	282.646	-0,31%	122,50	121,78	122,89	122,09
17-08-2022	471.157	-1,19%	122,58	121,19	123,22	122,47
16-08-2022	228.532	-0,92%	124,19	123,0529	125,145	124,015
15-08-2022	563.235	0,10%	124,91	124,28	125,81	125,16
12-08-2022	451.024	0,79%	124,73	122,83	125,08	125,03
11-08-2022	662.264	0,84%	121,93	122,94	125,63	124,05
10-08-2022	433.244	2,62%	121,93	120,75	123,88	123,02
09-08-2022	425.200	0,46%	118,87	117,805	120,06	119,88
08-08-2022	303.338	-0,79%	119,11	118,89	121,04	119,3492
05-08-2022	354.394	-0,46%	119,11	118,04	121,23	120,30
04-08-2022	472.255	-0,72%	121,60	120,04	122,01	120,85
03-08-2022	490.858	0,94%	121,08	119,89	122,60	121,72
02-08-2022	351.485	-1,31%	121,25	120,445	122,11	120,59
01-08-2022	469.312	-0,96%	122,32	120,765	123,64	122,19
29-07-2022	434.717	-1,93%	125,50	122,37	125,50	123,38
28-07-2022	848.766	7,22%	118,97	117,82	126,87	125,81
27-07-2022	807.355	5,45%	112,66	112,11	117,50	117,34
26-07-2022	269.586	0,13%	110,87	109,83	111,61	111,32