BiG | O banco que entende os seus valores.

PTC Therapeutics Inc (PTCT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
16/05/2025	1.120.603	1,55%	46,30	44,04	46,84	46,01
15/05/2025	1.724.550	-3,08%	46,36	45,18	47,48	45,31
14/05/2025	926.636	0,78%	46,04	45,52	47,48	46,75
13/05/2025	816.194	0,83%	45,41	44,42	46,66	46,39
12/05/2025	1.398.683	4,02%	44,60	44,21	46,66	46,01
09/05/2025	1.192.948	4,05%	40,72	39,53	46,03	44,23
08/05/2025	1.313.037	4,29%	39,40	37,94	43,215	42,51
07/05/2025	2.513.158	12,63%	40,01	35,95	40,92	40,76
06/05/2025	2.951.185	-10,97%	39,44	35,95	42,12	36,19
05/05/2025	3.220.410	-18,62%	38,5003	38,30	42,12	40,65
02/05/2025	573.412	0,87%	49,89	48,2876	50,34	49,95
01/05/2025	921.275	-0,64%	49,27	48,445	50,325	49,52
30/04/2025	877.574	0,65%	50,09	48,00	50,325	49,84
29/04/2025	458.001	-0,48%	49,69	48,84	50,31	49,52
28/04/2025	655.792	0,46%	49,71	49,05	50,31	49,76
25/04/2025	468.234	-0,04%	50,03	48,09	50,39	49,53
24/04/2025	684.427	-0,80%	49,63	48,755	50,60	49,55
23/04/2025	477.704	3,65%	48,25	47,92	51,00	49,95
22/04/2025	646.655	0,00%	46,95	46,71	49,41	48,19
21/04/2025	889.013	1,69%	45,99	45,99	49,41	48,19
17/04/2025	884.245	2,11%	46,53	44,42	47,93	47,39
16/04/2025	537.090	-1,13%	44,85	44,42	48,60	46,41
15/04/2025	1.102.268	4,13%	44,85	44,58	48,60	46,94
14/04/2025	674.870	4,89%	43,99	42,8401	45,76	45,08
11/04/2025	1.220.801	6,68%	40,28	39,03	43,54	42,98
10/04/2025	598.899	-5,75%	41,00	38,70	41,31	40,29
09/04/2025	1.096.512	7,44%	38,87	37,32	44,07	42,75
08/04/2025	999.418	-7,29%	44,00	38,86	45,03	39,77
07/04/2025	916.366	-0,97%	41,79	40,855	44,985	42,82
04/04/2025	1.016.956	-7,47%	45,44	42,98	46,16	43,24
03/04/2025	556.061	-3,39%	46,88	45,76	48,09	46,73
02/04/2025	731.908	3,80%	45,97	45,44	48,91	48,37
01/04/2025	2.236.677	-8,56%	50,85	46,37	51,43	46,60
31/03/2025	1.396.056	-6,05%	54,09	45,40	52,89	50,96
28/03/2025	485.944	-1,36%	54,09	53,53	55,275	54,24
27/03/2025	244.153	-0,69%	55,79	54,89	56,00	54,99
26/03/2025	527.196	-1,71%	56,20	54,26	56,20	55,31
25/03/2025	992.815	-1,33%	56,88	55,565	56,95	56,27
24/03/2025	880.090	-0,19%	56,25	56,14	57,97	57,03
21/03/2025	377.747	0,90%	56,25	55,73	57,34	57,14
20/03/2025	384.378	-0,61%	56,40	56,23	57,555	56,63
19/03/2025	552.353	2,72%	55,09	55,00	57,42	56,98
18/03/2025	255.714	-2,91%	56,54	55,1101	57,198	55,47
17/03/2025	648.600	4,90%	54,17	54,11	58,38	57,17
14/03/2025	534.638	3,28%	52,89	53,09	55,59	54,50
13/03/2025	439.289	-1,59%	52,89	51,925	54,65	52,76
12/03/2025	733.402	1,94%	53,00	52,26	53,755	53,61
11/03/2025	517.767	0,19%	53,03	50,65	53,19	52,59
10/03/2025	638.067	-0,21%	52,00	51,73	53,79	52,49
07/03/2025	803.524	-0,40%	52,92	51,63	53,79	52,59
06/03/2025	447.328	1,68%	51,42	50,29	52,83	52,80
05/03/2025	706.343	0,25%	52,32	50,93	52,45	51,93
04/03/2025	828.496	-2,02%	52,32	49,95	52,60	51,80
03/03/2025	781.808	-4,33%	55,26	52,61	55,59	52,87
28/02/2025	1.224.675	9,27%	50,73	44,31	55,34	55,26
27/02/2025	540.160	-0,77%	50,73	50,47	52,60	50,57
26/02/2025	283.211	1,19%	50,73	49,78	51,75	50,96
25/02/2025	330.490	0,68%	50,73	48,54	50,52	50,36
24/02/2025	342.131	2,50%	50,73	49,91	50,94	50,02
21/02/2025	219.000	0,62%	50,73	48,80	51,175	48,80
20/02/2025	389.136	-0,09%	50,18	49,57	50,665	50,38
19/02/2025	410.503	1,99%	50,18	49,68	51,46	50,425
18/02/2025	586.962	-4,59%	52,50	49,44	52,95	49,44
17/02/2025	0	4,33%	47,64	49,73	52,00	51,82
14/02/2025	553.371	4,33%	47,64	49,73	52,00	51,82
13/02/2025	315.859	1,51%	47,64	47,765	49,98	49,67
12/02/2025	372.018	0,61%	47,64	47,26	48,99	48,93
11/02/2025	541.797	-2,38%	49,32	47,73	49,65	48,635
10/02/2025	616.979	0,71%	49,82	48,84	50,33	49,82
07/02/2025	321.493	-0,64%	49,82	49,1675	50,84	49,47
06/02/2025	520.107	-0,40%	50,01	49,00	50,7399	49,79
05/02/2025	608.454	1,24%	50,01	49,265	50,61	49,99
04/02/2025	367.168	-1,26%	50,01	48,60	51,22	49,38
03/02/2025	1.029.917	9,00%	45,95	45,735	50,45	50,01
31/01/2025	820.885	-0,59%	45,95	45,52	47,535	45,88
30/01/2025	301.960	2,06%	45,67	45,21	46,39	46,15
29/01/2025	295.193	0,07%	46,00	44,82	46,42	45,22
28/01/2025	310.069	-1,91%	46,00	45,04	46,23	45,19
27/01/2025	416.459	-0,82%	46,00	45,0501	47,29	46,07
24/01/2025	360.099	0,59%	45,31	45,49	47,09	46,45
23/01/2025	567.969	2,44%	45,31	44,30	46,58	46,18
22/01/2025	344.976	-0,38%	45,31	43,94	45,395	45,08
21/01/2025	593.792	3,22%	43,31	42,97	45,28	45,25
20/01/2025	0	1,76%	43,31	42,18	44,535	43,84
17/01/2025	687.381	1,76%	43,31	42,18	44,535	43,84
16/01/2025	243.585	1,92%	42,92	41,85	43,16	43,08
15/01/2025	407.876	1,10%	42,92	41,87	44,32	42,27
14/01/2025	585.071	-5,09%	43,67	41,665	44,69	41,81
13/01/2025	366.275	0,25%	43,50	42,35	44,92	44,05
10/01/2025	326.144	-2,44%	43,68	43,63	45,59	43,94
09/01/2025	367.337	0,96%	46,08	43,50	45,27	45,04
08/01/2025	353.249	0,96%	46,08	43,50	45,27	45,04
07/01/2025	439.202	-2,56%	46,08	44,37	47,00	44,61
06/01/2025	367.036	-1,63%	46,08	45,725	46,712	45,78
03/01/2025	363.876	1,44%	46,17	45,83	46,73	46,54
02/01/2025	299.735	1,64%	46,17	45,50	47,06	45,88
31/12/2024	0	-1,38%	44,77	44,71	46,3087	45,14
30/12/2024	479.642	1,19%	44,77	44,58	45,95	45,14
27/12/2024	195.268	-1,33%	44,77	44,70	46,11	45,23
26/12/2024	142.622	1,08%	44,77	45,22	46,22	45,84