PTC Inc (PTC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
