ITT Corporation (ITT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01-07-2024	310.048	0,00%	127,73	127,73	129,48	129,18
28-06-2024	310.048	1,28%	127,73	127,73	129,48	129,18
27-06-2024	102.470	0,08%	127,69	127,07	127,85	127,55
26-06-2024	131.697	-0,87%	127,72	126,40	127,72	127,45
25-06-2024	99.700	-1,69%	130,07	128,20	130,07	128,57
24-06-2024	124.312	0,64%	130,54	130,54	131,90	130,78
21-06-2024	360.680	0,02%	130,11	128,47	130,14	129,95
20-06-2024	97.806	-0,79%	130,95	129,65	131,34	129,92
19-06-2024	82.153	0,00%	128,42	128,21	131,00	130,95
18-06-2024	82.153	3,26%	128,42	128,21	131,00	130,95
17-06-2024	153.087	1,27%	126,87	126,50	128,74	128,43
14-06-2024	259.303	-2,30%	128,03	125,18	129,31	126,82
13-06-2024	88.259	-0,15%	129,61	128,08	129,90	129,81
12-06-2024	159.767	2,22%	129,50	128,64	131,36	130,00
11-06-2024	216.666	-0,24%	127,33	125,385	127,22	127,18
10-06-2024	286.424	-0,59%	127,33	126,6272	128,31	127,49
07-06-2024	259.073	-0,05%	128,315	128,065	130,28	128,25
06-06-2024	83.841	-0,84%	128,78	127,80	129,5475	128,31
05-06-2024	155.649	1,48%	128,63	127,10	129,48	129,39
04-06-2024	304.250	-1,31%	129,25	126,88	129,35	127,50
03-06-2024	185.430	-2,54%	133,515	127,47	134,10	129,19
31-05-2024	485.214	1,10%	130,30	131,55	133,16	132,88
30-05-2024	521.876	0,77%	132,155	130,35	132,955	131,44
29-05-2024	269.489	-2,14%	132,155	130,24	132,2012	130,44
28-05-2024	255.715	-3,11%	137,34	133,30	137,565	133,29
27-05-2024	62.151	0,00%	137,03	136,71	137,69	137,57
24-05-2024	62.151	-0,78%	137,03	136,71	137,69	137,57
23-05-2024	83.789	-1,53%	138,65	136,06	138,245	136,53
22-05-2024	103.309	-0,37%	139,65	137,95	139,65	138,65
21-05-2024	101.214	-0,35%	139,04	138,72	139,7537	139,17
20-05-2024	117.892	0,22%	139,51	139,195	140,19	139,66
17-05-2024	148.681	0,63%	138,70	138,18	139,63	139,36
16-05-2024	273.243	-0,52%	139,92	138,33	139,99	138,49
15-05-2024	267.018	1,24%	138,63	138,0001	139,595	139,22
14-05-2024	180.014	0,71%	136,82	137,02	137,81	137,52
13-05-2024	94.939	-1,05%	138,305	136,30	138,34	136,55
10-05-2024	260.652	0,11%	138,36	136,975	139,06	138,00
09-05-2024	234.627	1,07%	136,82	136,54	138,80	137,85
08-05-2024	307.754	1,31%	133,905	132,935	136,346	136,39
07-05-2024	289.200	2,44%	131,925	131,89	135,26	134,63
06-05-2024	243.032	2,43%	130,03	129,795	133,16	131,43
03-05-2024	207.255	3,07%	129,96	126,5846	128,895	128,31
02-05-2024	634.692	-3,71%	129,96	122,135	127,60	124,49
01-05-2024	367.839	-0,05%	129,96	128,42	130,52	129,28
30-04-2024	180.832	-2,44%	131,62	129,24	133,14	129,34
29-04-2024	182.068	1,05%	131,27	130,75	132,829	132,58
26-04-2024	91.785	0,81%	130,88	130,485	131,935	131,20
25-04-2024	119.986	-0,25%	129,07	127,68	130,52	130,15
24-04-2024	186.728	0,73%	130,63	128,825	130,92	130,48
23-04-2024	191.725	3,01%	126,525	127,175	129,745	129,54
22-04-2024	137.289	0,63%	125,66	124,3619	126,85	125,75
19-04-2024	180.180	-0,15%	125,50	124,1601	126,62	124,96
18-04-2024	146.307	0,02%	124,96	124,555	126,78	125,15
17-04-2024	158.102	-1,92%	128,275	124,80	128,365	125,12
16-04-2024	226.748	-0,20%	127,35	126,18	128,185	127,57
15-04-2024	128.459	-0,72%	130,47	127,365	130,74	127,82
12-04-2024	142.871	-1,64%	130,20	128,00	130,265	128,74
11-04-2024	119.565	0,89%	129,97	129,46	130,99	130,88
10-04-2024	78.628	-1,76%	129,18	129,1497	131,35	129,73
09-04-2024	151.061	-0,65%	133,355	130,49	132,735	132,05
08-04-2024	87.791	0,24%	133,91	132,465	134,27	132,91
05-04-2024	163.518	0,78%	132,18	130,94	133,46	132,59
04-04-2024	129.789	-0,48%	133,88	131,20	134,81	131,56
03-04-2024	227.435	1,54%	129,61	129,53	133,20	132,19
02-04-2024	485.912	-2,87%	133,08	130,28	133,50	130,18
01-04-2024	202.774	-1,48%	135,66	133,63	136,35	134,02
28-03-2024	135.413	-0,60%	136,85	135,74	137,405	136,03
27-03-2024	233.237	-0,17%	137,795	135,735	137,8608	136,85
26-03-2024	310.260	2,40%	133,89	134,04	138,295	137,08
25-03-2024	168.015	0,70%	133,80	133,2501	134,59	133,87
22-03-2024	115.543	-1,08%	134,40	132,49	134,44	132,94
21-03-2024	198.270	2,47%	131,89	131,70	135,23	134,39
20-03-2024	235.262	1,14%	129,67	129,15	131,358	131,15
19-03-2024	298.469	2,52%	126,96	126,6601	130,8635	129,67
18-03-2024	88.931	-0,41%	127,07	126,38	127,785	126,48
15-03-2024	81.339	0,08%	127,07	126,79	127,535	127,00
14-03-2024	69.656	-0,50%	128,23	125,92	128,23	126,90
13-03-2024	105.553	0,20%	126,94	126,58	128,035	127,54
12-03-2024	62.020	0,63%	126,46	126,09	127,40	127,28
11-03-2024	82.413	-0,46%	127,00	125,17	126,64	126,49
08-03-2024	136.060	-0,65%	128,89	127,04	129,11	127,08
07-03-2024	178.252	0,75%	126,38	126,80	128,34	127,91
06-03-2024	159.045	0,75%	126,38	126,72	127,77	127,28
05-03-2024	170.867	-1,31%	127,74	126,26	127,8823	126,33
04-03-2024	165.753	1,07%	125,90	127,105	129,40	128,01
01-03-2024	132.933	0,41%	125,90	125,719	126,91	126,66
29-02-2024	257.063	0,42%	126,31	125,39	127,015	126,14
28-02-2024	151.970	0,48%	124,75	124,55	126,59	125,61
27-02-2024	158.171	-0,60%	125,75	123,75	125,86	125,01
26-02-2024	116.339	0,08%	125,53	125,23	126,195	125,77
23-02-2024	111.707	0,38%	125,73	124,8422	125,98	125,67
22-02-2024	215.937	1,79%	122,46	122,84	125,39	125,20
21-02-2024	92.293	0,52%	123,07	121,55	123,23	123,00
20-02-2024	116.971	-1,09%	123,07	121,93	125,22	122,37
19-02-2024	73.044	0,00%	124,82	123,69	125,22	123,72
16-02-2024	73.044	0,50%	124,82	123,69	125,22	123,72
15-02-2024	252.745	1,47%	123,715	122,18	125,16	124,92
14-02-2024	191.603	2,92%	120,90	120,89	123,39	123,11
13-02-2024	160.720	-2,75%	122,08	118,95	120,96	119,62
12-02-2024	139.579	0,49%	122,08	121,334	123,69	123,00