Cotações Históricas PTCS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 3.490,63 | -43,00 | -1,22% | 3.531,65 | 3.561,02 | 3.482,94 | 0 |
19 Jul 2024 | 3.533,63 | 18,22 | 0,52% | 3.512,94 | 3.543,51 | 3.482,86 | 0 |
18 Jul 2024 | 3.515,41 | 19,55 | 0,56% | 3.496,35 | 3.530,94 | 3.484,98 | 0 |
17 Jul 2024 | 3.495,86 | 67,78 | 1,98% | 3.427,59 | 3.495,86 | 3.401,18 | 0 |
16 Jul 2024 | 3.428,08 | -16,66 | -0,48% | 3.441,78 | 3.441,78 | 3.414,67 | 0 |
15 Jul 2024 | 3.444,74 | -61,35 | -1,75% | 3.506,09 | 3.506,09 | 3.444,32 | 0 |
12 Jul 2024 | 3.506,09 | 13,48 | 0,39% | 3.492,61 | 3.516,82 | 3.482,15 | 0 |
11 Jul 2024 | 3.492,61 | 37,70 | 1,09% | 3.454,91 | 3.505,60 | 3.430,13 | 0 |
10 Jul 2024 | 3.454,91 | 88,60 | 2,63% | 3.412,91 | 3.526,50 | 3.412,91 | 0 |
09 Jul 2024 | 3.366,31 | 47,44 | 1,43% | 3.292,46 | 3.366,31 | 3.279,12 | 0 |
08 Jul 2024 | 3.318,87 | -30,64 | -0,91% | 3.333,98 | 3.358,83 | 3.317,88 | 0 |
05 Jul 2024 | 3.349,51 | -14,55 | -0,43% | 3.364,55 | 3.374,44 | 3.342,88 | 0 |
04 Jul 2024 | 3.364,06 | -41,02 | -1,20% | 3.405,08 | 3.432,40 | 3.364,06 | 0 |
03 Jul 2024 | 3.405,08 | 25,76 | 0,76% | 3.388,63 | 3.408,68 | 3.357,57 | 0 |
02 Jul 2024 | 3.379,32 | -43,41 | -1,27% | 3.421,75 | 3.421,75 | 3.373,67 | 0 |
01 Jul 2024 | 3.422,73 | 156,09 | 4,78% | 3.266,64 | 3.422,73 | 3.266,64 | 0 |
28 Jun 2024 | 3.266,64 | -28,31 | -0,86% | 3.285,63 | 3.302,15 | 3.266,00 | 0 |
27 Jun 2024 | 3.294,95 | -83,87 | -2,48% | 3.379,81 | 3.379,81 | 3.277,37 | 0 |
26 Jun 2024 | 3.378,82 | -35,02 | -1,03% | 3.421,60 | 3.429,37 | 3.366,89 | 0 |
25 Jun 2024 | 3.413,84 | -47,51 | -1,37% | 3.461,35 | 3.461,35 | 3.409,60 | 0 |
24 Jun 2024 | 3.461,35 | 47,66 | 1,40% | 3.413,20 | 3.471,23 | 3.413,20 | 0 |
21 Jun 2024 | 3.413,69 | -19,56 | -0,57% | 3.437,91 | 3.437,91 | 3.400,77 | 0 |
20 Jun 2024 | 3.433,25 | -19,48 | -0,56% | 3.449,62 | 3.449,62 | 3.408,39 | 0 |
19 Jun 2024 | 3.452,73 | -40,88 | -1,17% | 3.493,61 | 3.493,61 | 3.438,25 | 0 |
18 Jun 2024 | 3.493,61 | -7,76 | -0,22% | 3.501,87 | 3.508,08 | 3.457,88 | 0 |
17 Jun 2024 | 3.501,37 | 7,62 | 0,22% | 3.493,75 | 3.511,33 | 3.481,32 | 0 |
14 Jun 2024 | 3.493,75 | 2,54 | 0,07% | 3.491,21 | 3.498,90 | 3.474,12 | 0 |
13 Jun 2024 | 3.491,21 | -3,80 | -0,11% | 3.498,12 | 3.508,50 | 3.479,13 | 0 |
12 Jun 2024 | 3.495,01 | -11,79 | -0,34% | 3.506,80 | 3.527,49 | 3.492,75 | 0 |
11 Jun 2024 | 3.506,80 | -47,66 | -1,34% | 3.543,59 | 3.556,58 | 3.490,43 | 0 |
10 Jun 2024 | 3.554,46 | 0,00 | 0,00% | 3.554,46 | 3.554,46 | 3.554,46 | 0 |
07 Jun 2024 | 3.554,46 | -39,60 | -1,10% | 3.597,17 | 3.597,17 | 3.517,67 | 0 |
06 Jun 2024 | 3.594,06 | 28,45 | 0,80% | 3.565,12 | 3.594,06 | 3.539,84 | 0 |
05 Jun 2024 | 3.565,61 | -50,55 | -1,40% | 3.615,17 | 3.628,58 | 3.563,42 | 0 |
04 Jun 2024 | 3.616,16 | -76,88 | -2,08% | 3.689,93 | 3.693,04 | 3.615,66 | 0 |
03 Jun 2024 | 3.693,04 | 28,46 | 0,78% | 3.664,58 | 3.705,46 | 3.660,98 | 0 |
31 Mai 2024 | 3.664,58 | 52,46 | 1,45% | 3.612,12 | 3.664,58 | 3.602,80 | 0 |
30 Mai 2024 | 3.612,12 | -27,47 | -0,75% | 3.639,59 | 3.647,92 | 3.600,83 | 0 |
29 Mai 2024 | 3.639,59 | -15,24 | -0,42% | 3.654,83 | 3.664,79 | 3.634,36 | 0 |
28 Mai 2024 | 3.654,83 | -31,56 | -0,86% | 3.686,39 | 3.692,60 | 3.640,43 | 0 |
27 Mai 2024 | 3.686,39 | 22,39 | 0,61% | 3.663,51 | 3.697,33 | 3.659,91 | 0 |
24 Mai 2024 | 3.664,00 | 12,28 | 0,34% | 3.626,87 | 3.668,59 | 3.613,46 | 0 |
23 Mai 2024 | 3.651,72 | -18,23 | -0,50% | 3.669,95 | 3.683,78 | 3.640,28 | 0 |
22 Mai 2024 | 3.669,95 | -22,04 | -0,60% | 3.691,99 | 3.698,41 | 3.631,83 | 0 |
21 Mai 2024 | 3.691,99 | 4,10 | 0,11% | 3.687,89 | 3.714,72 | 3.642,78 | 0 |
20 Mai 2024 | 3.687,89 | 40,03 | 1,10% | 3.644,75 | 3.692,34 | 3.644,26 | 0 |
17 Mai 2024 | 3.647,86 | 48,08 | 1,34% | 3.605,99 | 3.674,05 | 3.605,99 | 0 |
16 Mai 2024 | 3.599,78 | 2,90 | 0,08% | 3.599,98 | 3.631,54 | 3.581,63 | 0 |
15 Mai 2024 | 3.596,88 | 27,32 | 0,77% | 3.569,06 | 3.626,32 | 3.553,04 | 0 |
14 Mai 2024 | 3.569,56 | 28,56 | 0,81% | 3.568,63 | 3.592,11 | 3.546,09 | 0 |
13 Mai 2024 | 3.541,00 | 20,30 | 0,58% | 3.557,42 | 3.567,43 | 3.520,02 | 0 |
10 Mai 2024 | 3.520,70 | 53,80 | 1,55% | 3.469,89 | 3.527,17 | 3.459,95 | 0 |
09 Mai 2024 | 3.466,90 | 54,83 | 1,61% | 3.401,58 | 3.466,90 | 3.398,10 | 0 |
08 Mai 2024 | 3.412,07 | 20,16 | 0,59% | 3.393,34 | 3.427,19 | 3.384,35 | 0 |
07 Mai 2024 | 3.391,91 | -26,09 | -0,76% | 3.418,00 | 3.433,40 | 3.391,91 | 0 |
06 Mai 2024 | 3.418,00 | 44,88 | 1,33% | 3.365,63 | 3.418,00 | 3.364,13 | 0 |
03 Mai 2024 | 3.373,12 | 21,93 | 0,65% | 3.353,09 | 3.376,12 | 3.340,22 | 0 |
02 Mai 2024 | 3.351,19 | 3,88 | 0,12% | 3.347,31 | 3.375,09 | 3.322,31 | 0 |
30 Abr 2024 | 3.347,31 | -25,74 | -0,76% | 3.359,56 | 3.384,08 | 3.329,87 | 0 |
29 Abr 2024 | 3.373,05 | 75,12 | 2,28% | 3.410,31 | 3.459,22 | 3.371,14 | 0 |
26 Abr 2024 | 3.297,93 | 59,47 | 1,84% | 3.352,35 | 3.498,04 | 3.265,98 | 0 |
25 Abr 2024 | 3.238,46 | 7,14 | 0,22% | 3.231,32 | 3.243,31 | 3.205,16 | 0 |
24 Abr 2024 | 3.231,32 | -37,94 | -1,16% | 3.245,28 | 3.295,14 | 3.223,42 | 0 |