Mercado fechado

PTC Inc. (PTC)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
116,06+0,29 (+0,25%)
No fechamento: 04:00PM EST
116,10 +0,04 (+0,03%)
Pós-fechamento: 06:16PM EST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 2022115,08118,28113,89116,06116,061.191.400
20 de jan. de 2022118,10120,26115,61115,77115,77607.000
19 de jan. de 2022116,07121,70115,99117,36117,36677.500
18 de jan. de 2022114,44117,37113,77116,07116,071.100.700
14 de jan. de 2022114,24116,64112,93115,88115,88513.800
13 de jan. de 2022120,35121,14114,63115,20115,20672.800
12 de jan. de 2022120,11121,74118,28120,05120,05473.700
11 de jan. de 2022114,63119,52112,07119,27119,27612.000
10 de jan. de 2022113,49114,59110,53114,54114,54823.900
07 de jan. de 2022116,40118,83115,05115,08115,08458.300
06 de jan. de 2022117,57119,07115,57117,14117,14463.900
05 de jan. de 2022122,17123,43118,14118,33118,33806.300
04 de jan. de 2022122,78123,00120,60122,60122,60449.900
03 de jan. de 2022121,32123,46118,77122,98122,98580.100
31 de dez. de 2021122,10122,14120,95121,15121,15313.700
30 de dez. de 2021122,88123,44121,89122,04122,04297.600
29 de dez. de 2021122,34122,65121,35122,13122,13259.700
28 de dez. de 2021123,15123,50121,92122,34122,34370.300
27 de dez. de 2021120,56122,67120,26122,60122,60403.900
23 de dez. de 2021121,39121,71120,08120,51120,51444.200
22 de dez. de 2021120,81122,52119,75121,08121,08484.800
21 de dez. de 2021120,76121,30119,89120,73120,73737.400
20 de dez. de 2021118,90121,22117,73119,92119,92891.700
17 de dez. de 2021115,70121,59113,93120,75120,752.048.000
16 de dez. de 2021119,11119,32115,41115,52115,521.102.300
15 de dez. de 2021117,06119,22113,69118,67118,671.287.200
14 de dez. de 2021117,74119,80115,09117,31117,311.153.300
13 de dez. de 2021120,10123,46119,94122,52122,52793.200
10 de dez. de 2021120,86121,86119,01120,57120,57774.600
09 de dez. de 2021120,22122,31119,88119,96119,96699.600
08 de dez. de 2021120,01121,59117,08120,74120,74802.600
07 de dez. de 2021118,52120,85117,88120,20120,20866.200
06 de dez. de 2021113,00117,05111,57116,64116,641.007.300
03 de dez. de 2021111,19113,58109,95112,89112,891.839.800
02 de dez. de 2021108,57111,29108,12110,91110,91680.800
01 de dez. de 2021111,44112,01108,41108,84108,841.131.500
30 de nov. de 2021109,68110,99105,49109,58109,581.883.300
29 de nov. de 2021107,87111,84107,00110,32110,321.143.700
26 de nov. de 2021108,74110,17105,51105,94105,94619.900
24 de nov. de 2021108,20110,13106,72110,00110,001.496.800
23 de nov. de 2021111,13111,60107,63109,72109,722.215.700
22 de nov. de 2021117,49118,35114,53115,93115,93680.000
19 de nov. de 2021118,21118,66117,29117,33117,33516.900
18 de nov. de 2021119,81120,48116,90117,45117,45565.700
17 de nov. de 2021122,47123,89119,63119,64119,64541.400
16 de nov. de 2021119,50123,73118,90122,79122,79911.700
15 de nov. de 2021122,00122,36119,31120,05120,05552.600
12 de nov. de 2021120,79121,94119,84121,83121,83579.100
11 de nov. de 2021120,97121,07119,55119,79119,79844.700
10 de nov. de 2021121,55122,61119,63120,18120,18770.200
09 de nov. de 2021126,02127,61121,75122,37122,37755.300
08 de nov. de 2021125,09126,91123,50126,43126,43728.300
05 de nov. de 2021121,91127,64121,72125,94125,941.047.500
04 de nov. de 2021136,00136,00117,30120,93120,932.614.400
03 de nov. de 2021125,84130,57125,12129,85129,85956.200
02 de nov. de 2021126,68127,10124,95126,41126,41768.300
01 de nov. de 2021127,56128,81125,41126,80126,80625.900
29 de out. de 2021126,11128,98126,09127,35127,35965.700
28 de out. de 2021125,49128,64124,60126,87126,87873.700
27 de out. de 2021127,61128,54124,86125,01125,01788.300
26 de out. de 2021129,98129,98127,45127,60127,60402.300
25 de out. de 2021128,50130,36127,53129,36129,36416.500
22 de out. de 2021128,66128,96126,77128,11128,11431.100
21 de out. de 2021128,75129,37126,05127,99127,99683.900
20 de out. de 2021129,21129,68126,95129,48129,48650.900
19 de out. de 2021126,26129,26125,70129,01129,01793.300
18 de out. de 2021122,51125,21122,15124,96124,96639.000
15 de out. de 2021123,74123,93122,71123,50123,50563.600
14 de out. de 2021123,22124,45122,48122,83122,83550.900
13 de out. de 2021118,16121,26118,16120,68120,68624.900
12 de out. de 2021118,80119,94117,01117,15117,15474.900
11 de out. de 2021119,83121,12117,65117,94117,94467.400
08 de out. de 2021120,49121,44119,61120,04120,04544.500
07 de out. de 2021120,71122,95119,69120,20120,20544.000
06 de out. de 2021118,02120,16117,20119,59119,59616.700
05 de out. de 2021117,80120,01116,93119,87119,871.370.600
04 de out. de 2021119,99120,20114,65117,51117,511.076.100
01 de out. de 2021120,40121,30119,71120,51120,51472.600
30 de set. de 2021120,62121,76119,33119,79119,79813.400
29 de set. de 2021121,56122,70119,60120,00120,00550.600
28 de set. de 2021122,52123,34118,87121,00121,00754.200
27 de set. de 2021123,05124,72121,83124,08124,08627.600
24 de set. de 2021122,44124,15122,29123,52123,52347.500
23 de set. de 2021122,33125,34121,29123,84123,84524.900
22 de set. de 2021120,29122,63119,85121,09121,09769.400
21 de set. de 2021121,45121,47119,49119,93119,93536.400
20 de set. de 2021120,28121,39118,61120,74120,74643.600
17 de set. de 2021125,16125,58122,53123,14123,14773.100
16 de set. de 2021125,00125,64122,98125,50125,50633.900
15 de set. de 2021122,85125,35121,65125,20125,201.191.700
14 de set. de 2021123,94125,07121,87122,44122,441.020.200
13 de set. de 2021125,62126,41122,05122,81122,811.728.400
10 de set. de 2021127,89128,78125,48125,62125,621.051.800
09 de set. de 2021130,11130,67127,33127,39127,392.543.400
08 de set. de 2021130,85130,85127,71129,79129,79474.300
07 de set. de 2021133,00133,65129,53129,77129,77527.600
03 de set. de 2021131,57133,45131,25132,99132,99354.900
02 de set. de 2021133,87134,60131,44131,84131,84356.100
01 de set. de 2021132,60134,69132,60133,11133,11685.500
31 de ago. de 2021133,00133,00131,10131,66131,66585.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...