Mercado fechado

PTC Inc. (PTC)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
180,99+1,11 (+0,62%)
No fechamento: 04:00PM EDT
179,19 -1,80 (-0,99%)
Pós-fechamento: 05:14PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024180,40182,89180,40180,99180,99742.700
25 de abr. de 2024179,05181,55178,15179,88179,88953.900
24 de abr. de 2024181,38181,93178,84180,50180,50416.100
23 de abr. de 2024179,39180,50178,03180,44180,44647.300
22 de abr. de 2024178,02178,84175,93178,55178,55557.000
19 de abr. de 2024176,53177,47175,02176,37176,37703.400
18 de abr. de 2024178,31178,31173,82175,70175,70825.600
17 de abr. de 2024179,28180,11177,05177,48177,48764.000
16 de abr. de 2024178,32179,25177,52178,62178,62701.500
15 de abr. de 2024182,20182,84176,68177,85177,85998.200
12 de abr. de 2024180,21181,53179,19180,06180,061.139.600
11 de abr. de 2024182,63184,43181,40182,27182,27671.700
10 de abr. de 2024185,34187,50181,70181,92181,92627.600
09 de abr. de 2024186,32187,59184,69187,14187,14481.900
08 de abr. de 2024185,42187,98183,29186,41186,41614.700
05 de abr. de 2024183,27186,05182,51185,28185,28499.500
04 de abr. de 2024187,74188,04182,74182,95182,95744.300
03 de abr. de 2024185,54187,86185,00185,35185,35775.900
02 de abr. de 2024186,38186,75183,70186,61186,61532.800
01 de abr. de 2024189,09190,48187,66188,12188,12501.800
28 de mar. de 2024189,99189,99188,22188,94188,94551.800
27 de mar. de 2024191,25191,33188,67189,71189,71594.600
26 de mar. de 2024189,50191,37188,66189,94189,94668.000
25 de mar. de 2024189,24189,59187,08188,66188,66867.500
22 de mar. de 2024190,00192,33188,54190,28190,28588.300
21 de mar. de 2024191,00194,24189,66189,69189,691.050.900
20 de mar. de 2024187,38189,88185,94189,78189,78708.000
19 de mar. de 2024183,62187,01182,79186,86186,86524.000
18 de mar. de 2024182,58184,14182,39183,66183,66480.300
15 de mar. de 2024182,60183,42180,12181,81181,81996.600
14 de mar. de 2024186,38187,32183,20184,51184,51580.700
13 de mar. de 2024188,12188,70185,36185,75185,75428.900
12 de mar. de 2024186,98188,70186,46187,89187,89602.800
11 de mar. de 2024185,43186,45183,94186,35186,35585.500
08 de mar. de 2024186,33187,35184,21185,43185,43599.200
07 de mar. de 2024184,48187,27183,27186,29186,29755.700
06 de mar. de 2024181,00183,85180,49182,86182,86822.200
05 de mar. de 2024185,67185,80177,48179,19179,19812.200
04 de mar. de 2024187,00188,71186,13187,22187,22616.900
01 de mar. de 2024183,01188,75182,95187,76187,761.290.800
29 de fev. de 2024184,50184,60181,20183,01183,011.959.700
28 de fev. de 2024182,05185,47181,80184,29184,291.195.400
27 de fev. de 2024181,80182,45180,68182,36182,36532.800
26 de fev. de 2024180,72182,57180,50181,67181,67598.000
23 de fev. de 2024180,56181,74178,87180,94180,94811.700
22 de fev. de 2024178,62180,80178,16179,38179,38932.200
21 de fev. de 2024174,88176,62173,34176,62176,62795.800
20 de fev. de 2024177,53178,20174,85176,89176,891.143.800
16 de fev. de 2024181,47181,80177,94178,19178,191.554.100
15 de fev. de 2024181,96182,53180,38181,99181,99963.000
14 de fev. de 2024178,55180,85178,39180,75180,75868.000
13 de fev. de 2024175,00177,88172,72177,81177,811.114.700
12 de fev. de 2024182,95183,31177,87178,54178,541.036.500
09 de fev. de 2024182,55183,69181,61183,10183,10537.800
08 de fev. de 2024180,72181,60179,06181,54181,54584.400
07 de fev. de 2024178,28181,37177,52180,21180,211.210.900
06 de fev. de 2024178,27178,88176,02177,11177,11805.400
05 de fev. de 2024178,07178,59176,07177,21177,21869.400
02 de fev. de 2024179,25180,27177,45178,73178,731.001.700
01 de fev. de 2024177,74182,79176,81179,40179,402.204.700
31 de jan. de 2024182,93183,83180,04180,65180,651.713.000
30 de jan. de 2024184,05185,08182,99184,05184,05723.800
29 de jan. de 2024182,10184,97181,71184,85184,851.094.600
26 de jan. de 2024180,03181,32179,37180,65180,65774.000
25 de jan. de 2024180,53181,15178,77180,03180,03611.300
24 de jan. de 2024179,78182,67178,60178,71178,711.026.100
23 de jan. de 2024177,92179,17177,33178,82178,82605.700
22 de jan. de 2024176,99178,80176,03177,08177,08712.600
19 de jan. de 2024174,49175,42173,42174,70174,70691.500
18 de jan. de 2024172,33173,33171,22173,19173,19638.200
17 de jan. de 2024170,79171,95169,89171,74171,74775.500
16 de jan. de 2024171,56172,34170,60171,59171,59974.800
12 de jan. de 2024172,84173,07171,39172,17172,17672.700
11 de jan. de 2024169,69172,14169,68172,07172,07792.500
10 de jan. de 2024167,93169,82167,72169,10169,10561.800
09 de jan. de 2024168,60170,10167,29167,62167,62721.900
08 de jan. de 2024167,01169,75166,18169,65169,65878.800
05 de jan. de 2024166,76167,85165,74165,85165,85938.800
04 de jan. de 2024169,84170,75167,59167,72167,721.174.500
03 de jan. de 2024168,75168,92166,09166,46166,46891.200
02 de jan. de 2024173,99174,14166,95168,63168,631.258.900
29 de dez. de 2023175,92176,25174,37174,96174,96398.000
28 de dez. de 2023173,38176,04173,25175,92175,92350.800
27 de dez. de 2023174,86176,05174,86175,72175,72291.700
26 de dez. de 2023174,62175,73174,09175,31175,31416.500
22 de dez. de 2023172,10174,06171,90173,97173,97799.400
21 de dez. de 2023170,84171,37169,77171,19171,19453.700
20 de dez. de 2023171,94172,45169,15169,17169,17593.300
19 de dez. de 2023172,57172,86171,48171,98171,98703.100
18 de dez. de 2023171,42172,04170,57171,84171,84813.500
15 de dez. de 2023170,40171,92170,21171,07171,071.737.900
14 de dez. de 2023171,20171,38167,66171,24171,241.126.600
13 de dez. de 2023169,96170,09168,14169,82169,821.098.800
12 de dez. de 2023168,58170,11167,78169,37169,37776.900
11 de dez. de 2023166,78169,60166,66168,58168,58930.900
08 de dez. de 2023162,88166,81162,79166,61166,61920.400
07 de dez. de 2023160,52163,36160,12163,24163,241.061.500
06 de dez. de 2023161,31161,83159,67159,85159,85652.300
05 de dez. de 2023158,95160,82158,48160,74160,74711.000
04 de dez. de 2023158,32160,28157,72159,90159,90696.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...