Saltar para o conteúdo principal Login

PTC Inc (PTC)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2025 548.205 0,99% 203,60 203,1115 205,51 205,00
03/10/2025 471.218 -0,01% 203,01 202,49 204,555 203,00
02/10/2025 436.204 0,30% 202,42 201,46 203,605 203,02
01/10/2025 417.245 -0,27% 203,02 199,16 204,00 202,42
30/09/2025 416.148 -0,41% 203,25 201,82 204,29 203,02
29/09/2025 299.859 0,39% 203,97 200,472 204,5188 203,84
26/09/2025 262.656 0,08% 202,71 202,335 204,09 202,96
25/09/2025 265.906 -0,45% 200,01 200,01 203,39 202,71
24/09/2025 359.879 -0,17% 205,23 202,34 207,708 203,60
23/09/2025 620.548 -0,92% 205,22 203,16 207,535 204,03
22/09/2025 459.622 -0,02% 205,95 204,30 206,395 205,93
19/09/2025 445.875 -0,11% 208,80 205,0912 208,80 205,95
18/09/2025 326.317 1,04% 200,00 200,00 207,21 206,19
17/09/2025 357.658 -0,57% 205,45 202,8036 206,64 203,98
16/09/2025 464.946 0,41% 206,76 202,925 206,76 204,95
15/09/2025 289.524 -0,48% 205,30 204,02 208,63 204,15
12/09/2025 309.082 -0,94% 205,68 204,34 206,73 205,11
11/09/2025 428.083 1,25% 205,52 204,56 207,26 207,03
10/09/2025 562.841 0,24% 204,50 202,40 207,00 204,50
09/09/2025 876.543 -4,11% 214,03 202,26 214,03 204,03
08/09/2025 963.384 -0,55% 214,30 209,90 215,50 212,73
05/09/2025 469.400 0,31% 214,01 211,41 215,49 213,90
04/09/2025 500.077 -0,09% 212,44 210,27 213,585 213,25
03/09/2025 392.767 -0,19% 213,7199 210,52 213,7199 212,24
02/09/2025 598.417 -0,40% 212,30 208,85 213,00 212,64
29/08/2025 796.802 -0,71% 215,50 213,03 215,81 213,50
28/08/2025 248.719 -0,70% 217,12 214,94 217,64 215,03
27/08/2025 557.859 1,86% 212,90 210,00 217,08 216,53
26/08/2025 232.122 -0,83% 215,41 212,12 215,41 212,58
25/08/2025 448.199 -0,38% 215,00 213,57 216,48 214,35
22/08/2025 373.721 1,48% 212,58 211,48 216,99 215,05
21/08/2025 660.874 0,50% 210,89 208,17 213,0096 211,95
20/08/2025 443.118 0,49% 209,76 208,505 211,25 210,89
19/08/2025 339.966 0,81% 209,99 208,14 210,71 209,87
18/08/2025 726.837 1,20% 204,32 204,32 208,825 208,31
15/08/2025 1.062.786 -1,04% 210,00 205,50 210,00 205,84
14/08/2025 445.993 -0,17% 206,70 206,70 208,77 208,01
13/08/2025 476.045 1,87% 204,03 204,03 208,935 208,37
12/08/2025 415.923 0,62% 203,35 201,46 205,20 204,55
11/08/2025 442.317 -1,02% 205,01 202,39 208,51 203,29
08/08/2025 596.412 -0,35% 208,05 205,01 208,16 205,42
07/08/2025 961.154 -4,43% 217,76 203,97 219,50 206,15
06/08/2025 520.179 0,43% 215,95 214,78 217,2261 215,71
05/08/2025 782.939 -0,75% 217,61 213,65 217,61 214,79
04/08/2025 501.275 2,01% 212,00 211,39 218,00 216,41
01/08/2025 1.026.303 -1,30% 219,10 207,655 219,10 212,11
31/07/2025 1.803.595 6,07% 208,00 208,00 219,69 214,81
30/07/2025 824.098 -0,77% 204,19 199,8125 204,81 202,51
29/07/2025 509.455 0,09% 204,55 202,49 205,36 204,19
28/07/2025 475.480 -0,25% 204,51 202,5862 205,2107 204,00
25/07/2025 417.989 1,21% 200,80 199,875 205,47 204,51
24/07/2025 737.926 0,35% 203,38 199,87 203,38 202,06
23/07/2025 871.455 -0,74% 199,82 198,64 203,60 201,36
22/07/2025 591.236 2,04% 200,27 197,99 203,60 202,87
21/07/2025 547.179 -0,40% 199,61 197,99 200,62 198,82
18/07/2025 677.778 1,33% 193,65 192,29 199,78 199,61
17/07/2025 996.953 1,45% 192,37 191,09 200,87 197,00
16/07/2025 678.411 1,03% 191,17 190,545 194,66 194,19
15/07/2025 804.475 0,60% 184,86 183,00 194,06 192,22
14/07/2025 1.485.282 -1,25% 182,7499 181,4999 192,24 191,08
11/07/2025 1.653.922 -0,56% 198,12 187,00 200,05 193,505
10/07/2025 4.812.437 -7,55% 179,27 176,776 213,14 194,59
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

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco