PTC - PTC Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
08 de jun. de 2023135,76137,83135,43137,43137,43512.697
07 de jun. de 2023141,20141,70135,76135,95135,95881.300
06 de jun. de 2023139,73141,39139,10141,01141,01591.200
05 de jun. de 2023136,96139,69136,74139,28139,28513.100
02 de jun. de 2023135,99138,81135,67137,93137,93887.600
01 de jun. de 2023133,31135,46132,91135,07135,07579.100
31 de mai. de 2023132,38134,76131,81134,40134,403.423.400
30 de mai. de 2023132,09133,65131,45132,69132,69688.500
26 de mai. de 2023131,28132,41130,87131,03131,031.023.400
25 de mai. de 2023130,98131,70129,91130,93130,931.147.700
24 de mai. de 2023130,39131,17129,47130,35130,35802.600
23 de mai. de 2023133,71133,84130,82130,86130,86709.500
22 de mai. de 2023134,50135,11133,79134,74134,74591.600
19 de mai. de 2023134,09134,66133,48134,21134,21710.000
18 de mai. de 2023131,48133,93131,21133,80133,80645.100
17 de mai. de 2023130,52132,11129,54131,62131,62803.000
16 de mai. de 2023130,12130,34129,26129,73129,73478.300
15 de mai. de 2023129,93131,45128,80130,78130,78514.800
12 de mai. de 2023129,34130,50129,34130,10130,10489.900
11 de mai. de 2023130,20130,20128,61129,48129,48444.500
10 de mai. de 2023130,05131,34128,98130,39130,39501.200
09 de mai. de 2023129,14130,25128,71129,12129,12713.300
08 de mai. de 2023129,31130,00127,89129,59129,59410.500
05 de mai. de 2023126,21129,24125,71129,06129,06814.700
04 de mai. de 2023125,10126,44124,42125,22125,22577.700
03 de mai. de 2023125,60126,81124,46125,01125,01547.400
02 de mai. de 2023125,62126,61124,47125,28125,28686.200
01 de mai. de 2023125,67126,87124,94125,62125,62667.000
28 de abr. de 2023122,79128,22121,57125,79125,791.048.200
27 de abr. de 2023124,78127,90120,62123,34123,341.782.700
26 de abr. de 2023124,10126,51124,08125,20125,201.399.000
25 de abr. de 2023124,71125,06122,11124,21124,21928.500
24 de abr. de 2023126,00126,27124,31126,09126,09768.900
21 de abr. de 2023125,69126,95125,57126,59126,59974.600
20 de abr. de 2023125,41126,26124,32125,67125,67749.300
19 de abr. de 2023127,20127,20125,97126,16126,16546.400
18 de abr. de 2023129,97130,28127,34128,15128,15639.300
17 de abr. de 2023127,84129,29127,55129,09129,09361.600
14 de abr. de 2023127,73130,08127,01127,73127,73440.200
13 de abr. de 2023126,74128,61126,55128,46128,46543.500
12 de abr. de 2023127,28127,78125,84126,39126,39601.800
11 de abr. de 2023126,01127,07125,24126,01126,01375.000
10 de abr. de 2023124,22126,55123,12126,34126,34462.600
06 de abr. de 2023125,33125,94124,34125,29125,29529.000
05 de abr. de 2023127,45127,45125,98126,14126,14655.200
04 de abr. de 2023127,88128,66126,98127,60127,60376.700
03 de abr. de 2023127,26128,32126,73128,07128,07579.900
31 de mar. de 2023126,39128,43126,26128,23128,23653.100
30 de mar. de 2023125,75126,63125,14125,68125,68462.100
29 de mar. de 2023124,25124,83123,38124,71124,71378.400
28 de mar. de 2023122,83123,69122,11123,24123,24403.900
27 de mar. de 2023122,16123,84122,04123,17123,17825.400
24 de mar. de 2023119,61121,73118,68121,70121,70413.600
23 de mar. de 2023119,10121,43118,80119,98119,98405.900
22 de mar. de 2023119,70121,26118,50118,57118,57530.400
21 de mar. de 2023119,67120,90118,89120,39120,39677.600
20 de mar. de 2023118,55120,39118,55119,12119,12534.900
17 de mar. de 2023119,52119,92117,82118,71118,711.566.100
16 de mar. de 2023117,17120,08116,48119,47119,47674.400
15 de mar. de 2023118,22120,07115,65117,52117,52931.500
14 de mar. de 2023118,67120,61118,44119,96119,96647.000
13 de mar. de 2023117,31118,58115,45117,33117,33719.300
10 de mar. de 2023120,46121,15117,68118,38118,38535.700
09 de mar. de 2023122,79123,83120,27120,56120,56571.400
08 de mar. de 2023121,53122,70120,22122,66122,66888.400
07 de mar. de 2023124,04124,86121,62121,96121,96645.300
06 de mar. de 2023124,36125,27122,98124,69124,69947.100
03 de mar. de 2023124,71125,51124,30124,84124,841.150.300
02 de mar. de 2023123,00125,36122,90124,67124,67681.900
01 de mar. de 2023125,52125,91122,93123,81123,811.207.600
28 de fev. de 2023126,58127,32124,94125,33125,331.167.300
27 de fev. de 2023128,25128,47125,88126,30126,30609.200
24 de fev. de 2023127,86128,80126,62126,99126,99368.700
23 de fev. de 2023129,68130,97128,99130,16130,16597.400
22 de fev. de 2023130,04132,61127,69128,46128,46735.700
21 de fev. de 2023129,20130,32128,64129,44129,44537.400
17 de fev. de 2023130,63131,23129,44130,29130,29626.800
16 de fev. de 2023131,09133,29130,91131,46131,46547.800
15 de fev. de 2023134,16134,16132,27133,39133,39430.700
14 de fev. de 2023133,65135,55132,86134,36134,36422.700
13 de fev. de 2023133,51134,00132,83133,79133,79546.400
10 de fev. de 2023134,60135,68131,73132,78132,78581.400
09 de fev. de 2023136,19137,58134,01135,02135,02628.100
08 de fev. de 2023134,66136,44133,85134,55134,55681.500
07 de fev. de 2023131,15136,21131,00135,23135,23919.200
06 de fev. de 2023128,95131,83128,36131,35131,35853.600
03 de fev. de 2023129,33133,14129,33130,55130,55958.100
02 de fev. de 2023136,00136,58127,23132,31132,312.581.000
01 de fev. de 2023134,56138,97134,14138,11138,111.093.700
31 de jan. de 2023134,03134,90133,23134,88134,88700.400
30 de jan. de 2023134,20134,53132,66133,28133,28643.300
27 de jan. de 2023135,43135,78134,12135,09135,09527.500
26 de jan. de 2023136,21139,91134,62135,77135,77805.300
25 de jan. de 2023132,41134,61130,33134,09134,09833.600
24 de jan. de 2023134,49135,10133,04133,62133,62604.400
23 de jan. de 2023132,70135,09131,50134,98134,98618.100
20 de jan. de 2023127,52130,11127,51129,95129,95405.100
19 de jan. de 2023128,99130,03126,75127,57127,57574.000
18 de jan. de 2023131,24132,06128,63129,38129,38751.900
17 de jan. de 2023129,95131,74129,24130,23130,23754.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...