Cotações Históricas PTTEC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Abr 2024 | 1.124,58 | -0,95 | -0,08% | 1.125,53 | 1.125,53 | 1.124,58 | 0 |
18 Abr 2024 | 1.125,53 | 0,00 | 0,00% | 1.121,72 | 1.125,53 | 1.121,72 | 0 |
17 Abr 2024 | 1.125,53 | -28,20 | -2,44% | 1.124,65 | 1.125,53 | 1.116,07 | 0 |
16 Abr 2024 | 1.153,73 | -0,84 | -0,07% | 1.125,49 | 1.153,73 | 1.124,65 | 0 |
15 Abr 2024 | 1.154,57 | 14,54 | 1,28% | 1.140,03 | 1.154,57 | 1.140,03 | 0 |
12 Abr 2024 | 1.140,03 | 14,90 | 1,32% | 1.139,67 | 1.140,03 | 1.139,67 | 0 |
11 Abr 2024 | 1.125,13 | -14,94 | -1,31% | 1.139,67 | 1.139,67 | 1.125,13 | 0 |
10 Abr 2024 | 1.140,07 | 0,00 | 0,00% | 1.140,07 | 1.140,07 | 1.136,26 | 0 |
09 Abr 2024 | 1.140,07 | -0,96 | -0,08% | 1.132,45 | 1.140,07 | 1.132,45 | 0 |
08 Abr 2024 | 1.141,03 | 0,00 | 0,00% | 1.141,03 | 1.162,84 | 1.131,49 | 0 |
05 Abr 2024 | 1.141,03 | 0,00 | 0,00% | 1.136,26 | 1.141,03 | 1.136,26 | 0 |
04 Abr 2024 | 1.141,03 | 24,08 | 2,16% | 1.131,49 | 1.141,03 | 1.126,73 | 0 |
03 Abr 2024 | 1.116,95 | -13,74 | -1,22% | 1.130,69 | 1.135,46 | 1.116,95 | 0 |
02 Abr 2024 | 1.130,69 | 1,91 | 0,17% | 1.128,78 | 1.131,49 | 1.114,24 | 0 |
28 Mar 2024 | 1.128,78 | 10,68 | 0,96% | 1.110,48 | 1.128,78 | 1.110,48 | 0 |
27 Mar 2024 | 1.118,10 | 2,90 | 0,26% | 1.106,62 | 1.118,10 | 1.106,62 | 0 |
26 Mar 2024 | 1.115,20 | -0,95 | -0,09% | 1.109,48 | 1.115,20 | 1.109,48 | 0 |
25 Mar 2024 | 1.116,15 | 8,58 | 0,77% | 1.127,93 | 1.127,93 | 1.102,80 | 0 |
22 Mar 2024 | 1.107,57 | 2,86 | 0,26% | 1.096,13 | 1.107,57 | 1.096,13 | 0 |
21 Mar 2024 | 1.104,71 | -7,62 | -0,69% | 1.113,28 | 1.114,24 | 1.103,76 | 0 |
20 Mar 2024 | 1.112,33 | -2,91 | -0,26% | 1.103,61 | 1.112,33 | 1.103,61 | 0 |
19 Mar 2024 | 1.115,24 | 11,63 | 1,05% | 1.103,61 | 1.118,15 | 1.103,61 | 0 |
18 Mar 2024 | 1.103,61 | -3,41 | -0,31% | 1.107,02 | 1.107,02 | 1.103,20 | 0 |
15 Mar 2024 | 1.107,02 | -9,92 | -0,89% | 1.096,59 | 1.107,02 | 1.095,63 | 0 |
14 Mar 2024 | 1.116,94 | 15,74 | 1,43% | 1.095,39 | 1.116,94 | 1.090,77 | 0 |
13 Mar 2024 | 1.101,20 | -23,27 | -2,07% | 1.119,70 | 1.119,70 | 1.087,71 | 0 |
12 Mar 2024 | 1.124,47 | 29,08 | 2,65% | 1.091,57 | 1.124,47 | 1.091,57 | 0 |
11 Mar 2024 | 1.095,39 | -32,79 | -2,91% | 1.123,41 | 1.127,37 | 1.090,62 | 0 |
08 Mar 2024 | 1.128,18 | -5,81 | -0,51% | 1.131,08 | 1.131,08 | 1.092,37 | 0 |
07 Mar 2024 | 1.133,99 | 2,71 | 0,24% | 1.133,19 | 1.133,99 | 1.133,19 | 0 |
06 Mar 2024 | 1.131,28 | 1,90 | 0,17% | 1.122,70 | 1.151,79 | 1.090,57 | 0 |
05 Mar 2024 | 1.129,38 | 17,45 | 1,57% | 1.117,74 | 1.132,29 | 1.117,74 | 0 |
04 Mar 2024 | 1.111,93 | 21,31 | 1,95% | 1.096,43 | 1.158,46 | 1.096,43 | 0 |
01 Mar 2024 | 1.090,62 | -57,16 | -4,98% | 1.144,92 | 1.144,92 | 1.090,62 | 0 |
29 Fev 2024 | 1.147,78 | -6,82 | -0,59% | 1.160,41 | 1.160,41 | 1.145,87 | 0 |
28 Fev 2024 | 1.154,60 | 36,86 | 3,30% | 1.129,38 | 1.157,46 | 1.129,38 | 0 |
27 Fev 2024 | 1.117,74 | 40,76 | 3,78% | 1.091,52 | 1.119,65 | 1.090,57 | 0 |
26 Fev 2024 | 1.076,98 | 9,77 | 0,92% | 1.081,75 | 1.120,60 | 1.076,03 | 0 |
23 Fev 2024 | 1.067,21 | 5,82 | 0,55% | 1.067,21 | 1.078,84 | 1.067,21 | 0 |
22 Fev 2024 | 1.061,39 | -2,96 | -0,28% | 1.067,21 | 1.067,21 | 1.052,67 | 0 |
21 Fev 2024 | 1.064,35 | 2,96 | 0,28% | 1.067,21 | 1.067,21 | 1.061,44 | 0 |
20 Fev 2024 | 1.061,39 | -12,59 | -1,17% | 1.055,58 | 1.061,39 | 1.050,81 | 0 |
19 Fev 2024 | 1.073,98 | 0,00 | 0,00% | 1.073,98 | 1.073,98 | 1.073,98 | 0 |
16 Fev 2024 | 1.073,98 | 122,14 | 12,83% | 1.010,00 | 1.082,70 | 1.010,00 | 0 |
15 Fev 2024 | 951,84 | -0,95 | -0,10% | 946,12 | 951,84 | 946,12 | 0 |
14 Fev 2024 | 952,79 | -4,86 | -0,51% | 951,84 | 952,79 | 943,26 | 0 |
13 Fev 2024 | 957,65 | 0,00 | 0,00% | 957,65 | 957,65 | 957,65 | 0 |
12 Fev 2024 | 957,65 | 2,86 | 0,30% | 948,98 | 957,65 | 948,98 | 0 |
09 Fev 2024 | 954,79 | 7,00 | 0,74% | 947,79 | 956,70 | 947,07 | 0 |
08 Fev 2024 | 947,79 | 0,00 | 0,00% | 947,79 | 947,79 | 947,79 | 0 |
07 Fev 2024 | 947,79 | 0,00 | 0,00% | 947,79 | 947,79 | 947,79 | 0 |
06 Fev 2024 | 947,79 | 5,65 | 0,60% | 942,14 | 947,79 | 940,24 | 0 |
05 Fev 2024 | 942,14 | -1,12 | -0,12% | 942,30 | 942,30 | 941,74 | 0 |
02 Fev 2024 | 943,26 | 0,96 | 0,10% | 943,26 | 943,26 | 943,26 | 0 |
01 Fev 2024 | 942,30 | -0,96 | -0,10% | 943,26 | 949,93 | 942,30 | 0 |
31 Jan 2024 | 943,26 | -6,72 | -0,71% | 950,74 | 950,74 | 940,40 | 0 |
30 Jan 2024 | 949,98 | -2,66 | -0,28% | 943,11 | 949,98 | 938,34 | 0 |
29 Jan 2024 | 952,64 | -5,82 | -0,61% | 952,64 | 961,36 | 952,64 | 0 |
26 Jan 2024 | 958,46 | 1,91 | 0,20% | 956,55 | 958,46 | 949,88 | 0 |
25 Jan 2024 | 956,55 | 5,82 | 0,61% | 956,55 | 956,55 | 949,88 | 0 |
24 Jan 2024 | 950,73 | 0,00 | 0,00% | 950,73 | 950,73 | 950,73 | 0 |
23 Jan 2024 | 950,73 | -2,91 | -0,31% | 950,73 | 950,73 | 944,06 | 0 |
22 Jan 2024 | 953,64 | 1,95 | 0,20% | 944,06 | 954,59 | 944,06 | 0 |