PTC Inc (PTC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
429.771 |
-0,13%
|
198,02
|
197,03
|
200,68
|
199,01
|
| 26/11/2024 |
558.356 |
-0,66%
|
197,81
|
197,81
|
201,66
|
199,26
|
| 25/11/2024 |
1.033.838 |
1,49%
|
198,94
|
197,81
|
201,66
|
200,59
|
| 22/11/2024 |
479.519 |
2,54%
|
190,76
|
189,10
|
197,82
|
197,64
|
| 21/11/2024 |
481.021 |
2,26%
|
188,01
|
187,00
|
193,8986
|
192,75
|
| 20/11/2024 |
454.460 |
-0,41%
|
187,15
|
187,00
|
193,11
|
188,50
|
| 19/11/2024 |
519.978 |
0,01%
|
189,74
|
186,70
|
190,50
|
189,27
|
| 18/11/2024 |
425.870 |
-0,40%
|
191,49
|
187,50
|
191,49
|
189,26
|
| 15/11/2024 |
415.291 |
-0,58%
|
190,89
|
188,74
|
195,53
|
190,01
|
| 14/11/2024 |
462.169 |
-1,22%
|
192,44
|
190,65
|
195,53
|
191,11
|
| 13/11/2024 |
461.213 |
0,28%
|
193,05
|
192,11
|
195,02
|
193,46
|
| 12/11/2024 |
538.496 |
-0,60%
|
192,76
|
192,19
|
197,58
|
192,92
|
| 11/11/2024 |
793.022 |
0,65%
|
194,49
|
192,225
|
197,58
|
194,09
|
| 08/11/2024 |
980.453 |
1,46%
|
191,01
|
183,73
|
196,99
|
192,83
|
| 07/11/2024 |
1.205.180 |
-4,04%
|
190,00
|
187,00
|
199,48
|
190,05
|
| 06/11/2024 |
1.068.492 |
4,24%
|
194,01
|
186,935
|
199,48
|
198,04
|
| 05/11/2024 |
711.198 |
%
|
186,55
|
186,935
|
190,01
|
189,99
|
| 04/11/2024 |
665.981 |
%
|
186,55
|
184,33
|
187,09
|
186,225
|
| 01/11/2024 |
445.723 |
%
|
186,55
|
182,361
|
187,49
|
185,03
|
| 31/10/2024 |
421.221 |
%
|
186,55
|
184,47
|
187,05
|
185,33
|
| 30/10/2024 |
505.089 |
%
|
185,99
|
186,60
|
190,795
|
186,84
|
| 29/10/2024 |
459.898 |
%
|
185,99
|
185,2601
|
190,87
|
189,35
|
| 25/10/2024 |
613.547 |
%
|
184,71
|
184,68
|
187,52
|
187,01
|
| 24/10/2024 |
394.986 |
%
|
184,73
|
182,49
|
184,795
|
183,63
|
| 23/10/2024 |
485.248 |
%
|
183,96
|
179,78
|
183,68
|
183,59
|
| 22/10/2024 |
326.077 |
%
|
183,96
|
181,70
|
184,52
|
182,93
|
| 21/10/2024 |
424.522 |
%
|
183,81
|
182,77
|
184,87
|
184,81
|
| 18/10/2024 |
201.202 |
%
|
186,22
|
184,18
|
186,955
|
184,40
|
| 17/10/2024 |
245.633 |
%
|
185,40
|
183,97
|
186,105
|
185,22
|
| 16/10/2024 |
303.797 |
%
|
185,50
|
183,15
|
186,00
|
184,48
|
| 15/10/2024 |
489.808 |
%
|
185,50
|
183,48
|
188,06
|
184,01
|
| 14/10/2024 |
429.601 |
%
|
181,99
|
182,00
|
185,86
|
185,50
|
| 11/10/2024 |
280.602 |
%
|
180,98
|
180,32
|
181,6601
|
181,00
|
| 10/10/2024 |
441.962 |
%
|
180,21
|
179,63
|
181,84
|
180,39
|
| 09/10/2024 |
372.326 |
%
|
178,39
|
178,39
|
182,00
|
181,59
|
| 08/10/2024 |
309.196 |
%
|
178,77
|
176,475
|
178,375
|
178,00
|
| 07/10/2024 |
398.175 |
%
|
178,77
|
176,40
|
179,24
|
177,29
|
| 04/10/2024 |
263.106 |
%
|
178,78
|
178,13
|
179,73
|
179,60
|
| 03/10/2024 |
216.655 |
%
|
175,71
|
176,00
|
177,73
|
177,07
|
| 02/10/2024 |
292.425 |
%
|
175,71
|
174,84
|
178,11
|
177,91
|
| 01/10/2024 |
397.346 |
%
|
180,09
|
175,50
|
180,635
|
175,97
|
| 30/09/2024 |
380.336 |
%
|
181,61
|
179,681
|
182,00
|
180,66
|
| 27/09/2024 |
308.991 |
%
|
181,22
|
180,28
|
182,705
|
182,18
|
| 26/09/2024 |
354.936 |
%
|
177,95
|
175,59
|
178,39
|
176,20
|
| 25/09/2024 |
203.875 |
%
|
178,12
|
176,43
|
178,48
|
177,78
|
| 24/09/2024 |
376.776 |
%
|
177,96
|
176,25
|
178,26
|
177,96
|
| 23/09/2024 |
351.661 |
%
|
178,60
|
176,25
|
178,26
|
177,96
|
| 20/09/2024 |
488.090 |
%
|
178,60
|
175,02
|
178,60
|
175,90
|
| 19/09/2024 |
473.669 |
%
|
179,73
|
178,855
|
180,61
|
179,13
|
| 18/09/2024 |
518.294 |
%
|
176,06
|
173,95
|
176,48
|
173,77
|
| 17/09/2024 |
511.622 |
%
|
174,91
|
173,95
|
176,48
|
175,70
|
| 16/09/2024 |
477.632 |
%
|
173,16
|
171,42
|
174,03
|
173,76
|
| 13/09/2024 |
513.046 |
%
|
170,84
|
167,56
|
172,84
|
172,23
|
| 12/09/2024 |
733.656 |
%
|
168,78
|
167,56
|
171,66
|
170,94
|
| 11/09/2024 |
474.192 |
%
|
166,56
|
164,36
|
168,84
|
168,69
|
| 10/09/2024 |
631.560 |
%
|
169,03
|
166,675
|
168,72
|
167,80
|
| 09/09/2024 |
540.678 |
%
|
169,64
|
166,675
|
168,72
|
167,80
|
| 06/09/2024 |
800.679 |
%
|
169,64
|
167,56
|
170,035
|
168,50
|
| 05/09/2024 |
777.737 |
%
|
169,64
|
167,56
|
169,87
|
168,50
|
| 04/09/2024 |
563.352 |
%
|
173,12
|
172,84
|
179,15
|
173,62
|
| 03/09/2024 |
538.296 |
%
|
178,74
|
172,84
|
179,15
|
173,62
|
| 30/08/2024 |
703.220 |
%
|
178,74
|
175,28
|
178,735
|
176,41
|
| 29/08/2024 |
608.338 |
%
|
175,28
|
173,45
|
176,075
|
173,76
|
| 28/08/2024 |
987.256 |
%
|
175,35
|
173,30
|
176,35
|
176,06
|
| 27/08/2024 |
294.746 |
%
|
174,95
|
175,37
|
178,29
|
175,95
|
| 26/08/2024 |
291.881 |
%
|
178,00
|
175,37
|
178,29
|
175,95
|
| 23/08/2024 |
595.279 |
%
|
176,23
|
174,77
|
177,47
|
177,31
|
| 22/08/2024 |
321.689 |
%
|
176,54
|
174,73
|
178,6095
|
174,97
|
| 21/08/2024 |
365.008 |
%
|
176,54
|
175,69
|
177,16
|
176,17
|
| 20/08/2024 |
351.491 |
%
|
176,46
|
173,52
|
176,429
|
174,99
|
| 19/08/2024 |
305.413 |
%
|
172,95
|
173,52
|
176,429
|
176,34
|
| 16/08/2024 |
291.002 |
%
|
172,95
|
172,795
|
174,81
|
173,56
|
| 15/08/2024 |
365.090 |
%
|
171,99
|
169,91
|
172,615
|
172,42
|
| 14/08/2024 |
363.004 |
%
|
171,99
|
169,91
|
172,615
|
172,42
|
| 13/08/2024 |
345.541 |
%
|
170,77
|
169,77
|
174,04
|
170,19
|
| 12/08/2024 |
341.911 |
%
|
173,50
|
169,77
|
174,04
|
170,19
|
| 09/08/2024 |
449.891 |
%
|
169,06
|
167,92
|
171,49
|
170,42
|
| 08/08/2024 |
438.055 |
%
|
169,06
|
167,92
|
171,49
|
170,42
|
| 07/08/2024 |
796.078 |
%
|
171,93
|
168,49
|
172,56
|
169,10
|
| 06/08/2024 |
732.436 |
%
|
169,38
|
168,49
|
172,56
|
169,10
|
| 05/08/2024 |
1.206.978 |
%
|
173,09
|
164,56
|
169,925
|
168,1598
|
| 02/08/2024 |
1.053.781 |
%
|
173,09
|
169,41
|
173,42
|
172,05
|
| 01/08/2024 |
886.803 |
%
|
178,55
|
172,21
|
181,04
|
175,87
|
| 31/07/2024 |
384.473 |
%
|
178,55
|
175,27
|
180,31
|
178,62
|
| 30/07/2024 |
860.194 |
%
|
174,27
|
173,07
|
177,43
|
177,22
|
| 29/07/2024 |
814.901 |
%
|
174,27
|
173,07
|
177,43
|
177,22
|
| 26/07/2024 |
760.626 |
%
|
174,95
|
171,13
|
175,99
|
173,87
|
| 25/07/2024 |
736.518 |
%
|
173,87
|
171,23
|
175,99
|
173,87
|
| 24/07/2024 |
357.974 |
%
|
178,48
|
172,06
|
177,12
|
172,32
|
| 23/07/2024 |
489.430 |
%
|
178,48
|
175,28
|
179,18
|
178,41
|
| 22/07/2024 |
469.645 |
%
|
176,68
|
175,28
|
179,18
|
178,41
|
| 19/07/2024 |
701.745 |
%
|
176,68
|
175,42
|
178,98
|
175,65
|
| 18/07/2024 |
686.585 |
%
|
179,77
|
175,42
|
178,98
|
176,08
|
| 17/07/2024 |
722.517 |
%
|
183,01
|
179,64
|
186,29
|
179,77
|
| 16/07/2024 |
946.264 |
%
|
184,97
|
183,11
|
186,29
|
184,08
|
| 15/07/2024 |
755.986 |
%
|
183,21
|
182,10
|
184,68
|
184,53
|
| 12/07/2024 |
564.053 |
%
|
178,19
|
178,60
|
183,99
|
182,73
|
| 11/07/2024 |
716.088 |
%
|
178,19
|
177,555
|
181,01
|
179,77
|
| 10/07/2024 |
1.022.343 |
%
|
177,62
|
173,39
|
177,935
|
176,69
|
| 09/07/2024 |
1.532.160 |
%
|
180,40
|
174,32
|
182,66
|
177,48
|
