Mercado fechado

PTC Inc. (PTC)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
177,77-0,64 (-0,36%)
No fechamento: 04:00PM EDT
176,00 -1,77 (-1,00%)
Pós-fechamento: 05:58PM EDT
Período:
23 de jul. de 2023 - 23 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de jul. de 2024178,48181,19177,22177,77177,77650.000
22 de jul. de 2024176,72179,18175,20178,41178,41651.500
19 de jul. de 2024176,68176,70173,90175,92175,92624.000
18 de jul. de 2024179,77179,77175,42176,08176,08917.200
17 de jul. de 2024183,01184,00179,62179,77179,771.038.900
16 de jul. de 2024184,97186,42183,11184,08184,081.364.400
15 de jul. de 2024183,21184,68182,10184,53184,53969.900
12 de jul. de 2024179,77183,99178,60182,73182,73976.600
11 de jul. de 2024178,19181,14177,12179,77179,77968.300
10 de jul. de 2024177,62177,94173,38176,69176,691.519.300
09 de jul. de 2024180,40182,66174,32177,48177,482.132.000
08 de jul. de 2024186,46187,78185,39187,32187,32670.300
05 de jul. de 2024183,43186,62183,14186,46186,46456.500
03 de jul. de 2024182,69184,51182,07183,97183,97408.700
02 de jul. de 2024181,02184,23181,02182,89182,89769.200
01 de jul. de 2024180,83181,81178,87181,02181,02653.200
28 de jun. de 2024181,88184,48181,26181,67181,671.660.100
27 de jun. de 2024177,60181,29175,74181,26181,26876.400
26 de jun. de 2024176,55178,24174,53177,60177,60466.900
25 de jun. de 2024177,95178,70175,94177,03177,03648.300
24 de jun. de 2024176,95179,13176,82177,60177,60680.800
21 de jun. de 2024176,83177,63175,07177,21177,211.051.500
20 de jun. de 2024172,50176,09172,24176,03176,03636.900
18 de jun. de 2024172,61173,73172,16173,03173,03805.500
17 de jun. de 2024173,50173,69171,84172,68172,68747.000
14 de jun. de 2024174,58174,88171,93173,50173,50425.900
13 de jun. de 2024176,12177,35173,90174,27174,27499.600
12 de jun. de 2024176,04179,69175,02176,96176,96613.800
11 de jun. de 2024174,66176,02173,07174,50174,50619.500
10 de jun. de 2024173,00176,18173,00175,54175,54577.000
07 de jun. de 2024175,00175,96173,60174,48174,48408.100
06 de jun. de 2024172,51175,16172,51174,60174,60512.100
05 de jun. de 2024172,27172,50171,25172,18172,18913.900
04 de jun. de 2024171,78172,07168,18171,47171,471.287.600
03 de jun. de 2024177,00178,77172,09174,11174,11733.600
31 de mai. de 2024174,74176,52171,83176,24176,241.578.200
30 de mai. de 2024176,43176,72173,01173,86173,86766.300
29 de mai. de 2024178,07178,88176,59177,31177,31661.000
28 de mai. de 2024182,79182,97178,66179,56179,56757.900
24 de mai. de 2024181,51183,77180,52183,00183,00550.400
23 de mai. de 2024185,00185,00181,83182,60182,60590.000
22 de mai. de 2024182,87184,00182,51183,76183,76440.000
21 de mai. de 2024183,60183,94182,16182,67182,67496.200
20 de mai. de 2024183,92185,99183,39184,00184,00667.100
17 de mai. de 2024185,00185,00182,75184,22184,221.222.400
16 de mai. de 2024183,17185,14181,60184,21184,21746.000
15 de mai. de 2024182,33184,49181,66183,85183,85458.500
14 de mai. de 2024178,40180,64177,55180,53180,53523.700
13 de mai. de 2024180,82181,38178,05179,12179,12653.800
10 de mai. de 2024180,62182,13179,41180,00180,00629.900
09 de mai. de 2024179,38180,31178,33180,00180,00537.500
08 de mai. de 2024177,71178,87176,96178,33178,33496.000
07 de mai. de 2024177,68178,63176,81178,38178,38636.500
06 de mai. de 2024176,37178,32175,82178,22178,22728.300
03 de mai. de 2024172,04177,06171,71175,77175,771.491.200
02 de mai. de 2024166,61176,93163,30170,60170,602.101.400
01 de mai. de 2024177,19177,91174,15174,96174,961.980.500
30 de abr. de 2024179,65180,39176,42177,44177,441.185.700
29 de abr. de 2024180,85181,82179,55180,68180,68708.000
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...