Mercado abrirá em 36 mins

PTC Inc. (PTC)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
124,05+1,03 (+0,84%)
No fechamento: 04:00PM EDT
123,00 -1,05 (-0,85%)
Pós-fechamento: 06:57PM EDT
Período:
12 de ago. de 2021 - 12 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
12 de ago. de 2022------
11 de ago. de 2022123,93125,70122,94124,05124,05940.100
10 de ago. de 2022121,93123,88120,75123,02123,02706.700
09 de ago. de 2022118,87120,06117,81119,88119,88709.600
08 de ago. de 2022120,75121,04118,89119,33119,33567.600
05 de ago. de 2022119,11121,26118,04120,30120,30576.900
04 de ago. de 2022121,60122,09120,01120,85120,85645.700
03 de ago. de 2022121,08122,60119,86121,72121,72766.900
02 de ago. de 2022121,25122,11120,43120,59120,59623.200
01 de ago. de 2022122,32123,64120,72122,19122,19770.100
29 de jul. de 2022125,59125,59122,32123,38123,38880.500
28 de jul. de 2022118,97126,88117,82125,81125,811.651.600
27 de jul. de 2022112,66117,50111,84117,34117,341.197.400
26 de jul. de 2022110,87111,61109,83111,28111,28533.500
25 de jul. de 2022111,31111,48108,37111,18111,18536.600
22 de jul. de 2022112,53113,19110,45111,18111,18436.800
21 de jul. de 2022111,06112,85110,39112,54112,54627.500
20 de jul. de 2022107,72111,39107,72110,89110,89626.800
19 de jul. de 2022103,46107,73102,36107,59107,591.022.700
18 de jul. de 2022103,47103,85102,07102,41102,41524.100
15 de jul. de 2022101,59102,32100,95102,24102,24497.900
14 de jul. de 202299,75101,0197,97100,26100,26646.600
13 de jul. de 2022100,89102,2398,93100,64100,64770.100
12 de jul. de 2022105,59106,83102,32103,20103,20644.400
11 de jul. de 2022105,78106,62104,83105,33105,33284.300
08 de jul. de 2022106,73107,50104,55106,90106,90339.100
07 de jul. de 2022105,90107,53105,77107,39107,39531.800
06 de jul. de 2022107,36107,85105,05105,74105,74573.900
05 de jul. de 2022105,65107,11104,65107,10107,10602.100
01 de jul. de 2022106,25107,22104,11107,00107,00539.600
30 de jun. de 2022105,94107,93103,71106,34106,34584.700
29 de jun. de 2022106,63107,31104,51107,10107,10775.400
28 de jun. de 2022112,49112,98106,24106,39106,391.069.500
27 de jun. de 2022112,15112,60110,67112,19112,19379.400
24 de jun. de 2022109,05112,61109,05112,44112,44883.800
23 de jun. de 2022106,22108,69105,97108,51108,51500.700
22 de jun. de 2022105,05107,04104,61105,34105,34627.100
21 de jun. de 2022104,93107,09104,07106,14106,14634.800
17 de jun. de 2022100,17104,71100,15103,91103,911.412.600
16 de jun. de 2022100,65101,9399,42100,28100,281.089.700
15 de jun. de 2022101,24105,43100,66103,42103,42837.800
14 de jun. de 2022102,92103,3699,7999,8999,89788.200
13 de jun. de 2022105,20106,19102,14102,44102,44501.900
10 de jun. de 2022110,86110,86109,00109,09109,09534.300
09 de jun. de 2022114,29115,05112,97113,03113,03582.100
08 de jun. de 2022117,43118,69115,43115,52115,52521.700
07 de jun. de 2022116,80118,73115,18117,84117,84605.300
06 de jun. de 2022120,00120,58117,74118,47118,47504.200
03 de jun. de 2022117,81119,07116,66118,56118,56497.000
02 de jun. de 2022116,22119,75115,76119,70119,70580.200
01 de jun. de 2022117,13118,64114,63116,42116,42571.500
31 de mai. de 2022117,67118,64116,06116,53116,53977.300
27 de mai. de 2022113,72119,00113,72118,65118,65693.500
26 de mai. de 2022109,67113,57108,36112,16112,16439.300
25 de mai. de 2022107,58110,75106,18109,36109,361.193.300
24 de mai. de 2022111,65112,01106,59108,67108,67844.300
23 de mai. de 2022113,42113,48110,14112,96112,96469.300
20 de mai. de 2022111,12113,59109,67113,42113,42921.200
19 de mai. de 2022107,34110,98107,17109,51109,51743.400
18 de mai. de 2022110,54111,40107,07107,42107,42435.300
17 de mai. de 2022111,30112,51108,19111,94111,94649.200
16 de mai. de 2022109,24109,70107,32108,98108,98524.300
13 de mai. de 2022107,44110,23106,42109,55109,551.355.600
12 de mai. de 2022101,71106,66101,51106,32106,32785.000
11 de mai. de 2022107,03109,15102,47102,91102,91954.400
10 de mai. de 2022108,51109,10104,17107,51107,51886.900
09 de mai. de 2022108,58109,70105,70106,55106,55942.500
06 de mai. de 2022111,58112,00108,50110,41110,41702.500
05 de mai. de 2022116,44117,47111,02112,15112,15897.800
04 de mai. de 2022114,68118,18112,40118,01118,011.107.500
03 de mai. de 2022114,62116,66114,04114,59114,591.164.800
02 de mai. de 2022113,99115,94111,75114,87114,871.128.100
29 de abr. de 2022114,10116,81112,07114,21114,211.469.000
28 de abr. de 2022116,19118,49109,00114,39114,392.684.400
27 de abr. de 202298,01100,1096,5597,6297,621.378.000
26 de abr. de 202299,57100,3696,9397,8897,88809.600
25 de abr. de 202299,06101,0698,9899,9099,90859.400
22 de abr. de 2022100,83102,5399,0599,1299,12978.500
21 de abr. de 2022103,73105,66100,48101,45101,45841.700
20 de abr. de 2022101,23104,96100,25102,45102,451.003.600
19 de abr. de 202299,38100,7898,8299,9299,92478.700
18 de abr. de 202298,44100,1397,0099,3199,31549.700
14 de abr. de 2022102,25102,3398,6098,7198,71544.200
13 de abr. de 2022100,32102,5699,69101,57101,57805.800
12 de abr. de 2022102,77104,32100,33100,56100,56488.400
11 de abr. de 2022102,77104,26101,14101,36101,36720.000
08 de abr. de 2022103,46104,42101,79103,50103,50727.000
07 de abr. de 2022100,64104,20100,64104,00104,00811.600
06 de abr. de 2022103,18104,71100,73100,98100,98680.000
05 de abr. de 2022108,54108,76104,64105,03105,03574.000
04 de abr. de 2022107,28109,47106,85108,75108,75523.400
01 de abr. de 2022108,55109,32105,49106,77106,77554.000
31 de mar. de 2022109,23109,72107,50107,72107,72626.800
30 de mar. de 2022111,09111,79108,81109,19109,19374.600
29 de mar. de 2022109,50111,95109,45111,89111,89948.400
28 de mar. de 2022107,28108,48106,21107,95107,95852.700
25 de mar. de 2022108,69108,84106,70107,32107,32559.200
24 de mar. de 2022107,97108,66106,28108,01108,01436.100
23 de mar. de 2022110,88110,88107,14107,15107,15523.700
22 de mar. de 2022110,53111,86109,84111,59111,59646.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...