ITT Corporation (ITT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
362.305 |
1,00%
|
211,94
|
208,50
|
214,30
|
214,065
|
| 23/09/2026 |
269.641 |
1,59%
|
211,86
|
207,49
|
213,40
|
211,94
|
| 22/09/2026 |
271.753 |
1,43%
|
205,18
|
205,18
|
210,2362
|
208,63
|
| 21/09/2026 |
278.640 |
0,73%
|
202,3624
|
202,3624
|
207,91
|
205,68
|
| 18/09/2026 |
465.863 |
0,93%
|
206,365
|
201,585
|
206,365
|
204,47
|
| 17/09/2026 |
597.084 |
4,19%
|
198,1794
|
195,07
|
203,83
|
202,81
|
| 16/09/2026 |
361.595 |
-1,81%
|
197,99
|
192,6194
|
201,115
|
194,50
|
| 15/09/2026 |
275.876 |
-0,76%
|
199,50
|
197,28
|
201,685
|
197,99
|
| 14/09/2026 |
362.751 |
-2,30%
|
204,14
|
196,48
|
204,14
|
199,50
|
| 11/09/2026 |
406.221 |
4,03%
|
196,96
|
196,96
|
204,62
|
204,14
|
| 10/09/2026 |
320.657 |
-1,02%
|
198,26
|
193,27
|
198,26
|
196,23
|
| 09/09/2026 |
314.494 |
-1,62%
|
199,2562
|
197,61
|
201,265
|
198,26
|
| 08/09/2026 |
191.886 |
-1,18%
|
204,30
|
201,34
|
205,30
|
201,52
|
| 04/09/2026 |
217.814 |
0,39%
|
200,30
|
200,30
|
206,89
|
203,944
|
| 03/09/2026 |
353.319 |
1,28%
|
201,21
|
199,165
|
204,43
|
203,48
|
| 02/09/2026 |
456.821 |
3,75%
|
200,50
|
195,01
|
203,345
|
201,00
|
| 01/09/2026 |
426.663 |
-3,12%
|
200,03
|
194,00
|
201,06
|
194,26
|
| 31/08/2026 |
227.239 |
-1,30%
|
202,99
|
199,23
|
202,99
|
200,29
|
| 28/08/2026 |
208.806 |
-2,41%
|
207,00
|
202,02
|
209,28
|
202,99
|
| 27/08/2026 |
178.333 |
-1,16%
|
209,50
|
206,63
|
211,345
|
207,95
|
| 26/08/2026 |
346.056 |
2,21%
|
205,98
|
203,08
|
211,18
|
210,40
|
| 25/08/2026 |
283.667 |
0,50%
|
206,54
|
204,73
|
209,825
|
205,98
|
| 24/08/2026 |
252.687 |
-1,58%
|
208,006
|
204,57
|
208,94
|
204,96
|
| 21/08/2026 |
335.370 |
-0,05%
|
204,00
|
204,00
|
211,24
|
208,10
|
| 20/08/2026 |
241.594 |
-2,38%
|
213,25
|
208,15
|
214,24
|
208,15
|
| 19/08/2026 |
272.563 |
-1,97%
|
218,09
|
211,76
|
218,84
|
213,55
|
| 18/08/2026 |
333.879 |
-0,97%
|
216,77
|
215,1224
|
218,5221
|
217,67
|
| 17/08/2026 |
383.727 |
0,19%
|
217,31
|
215,62
|
220,5691
|
219,81
|
| 14/08/2026 |
251.701 |
1,25%
|
217,78
|
215,875
|
219,90
|
219,40
|
| 13/08/2026 |
306.671 |
0,08%
|
216,56
|
213,68
|
216,84
|
216,70
|
| 12/08/2026 |
273.638 |
-0,27%
|
218,39
|
214,65
|
223,35
|
216,53
|
| 11/08/2026 |
456.014 |
2,25%
|
211,92
|
211,53
|
218,24
|
216,89
|
| 10/08/2026 |
345.276 |
-0,40%
|
216,3801
|
210,43
|
216,3801
|
211,92
|
| 07/08/2026 |
362.364 |
-0,41%
|
216,44
|
212,70
|
218,36
|
213,13
|
| 06/08/2026 |
1.403.182 |
4,76%
|
215,51
|
213,08
|
230,31
|
214,41
|
| 05/08/2026 |
780.120 |
-0,25%
|
204,65
|
202,66
|
206,59
|
204,08
|
| 04/08/2026 |
1.046.408 |
3,29%
|
201,72
|
196,81
|
205,92
|
204,65
|
| 03/08/2026 |
347.032 |
1,26%
|
198,71
|
194,51
|
200,38
|
198,44
|
| 31/07/2026 |
220.347 |
1,54%
|
193,54
|
192,71
|
196,71
|
195,98
|
| 30/07/2026 |
767.434 |
1,19%
|
191,01
|
190,80
|
195,00
|
193,00
|
| 29/07/2026 |
394.740 |
-4,15%
|
198,99
|
188,075
|
198,99
|
190,80
|
| 28/07/2026 |
452.080 |
0,76%
|
199,00
|
193,66
|
199,94
|
198,99
|
| 27/07/2026 |
303.534 |
0,92%
|
196,825
|
192,11
|
199,17
|
197,80
|
| 24/07/2026 |
243.196 |
0,29%
|
195,21
|
193,90
|
197,68
|
195,86
|
| 23/07/2026 |
438.336 |
1,33%
|
193,00
|
188,29
|
195,97
|
195,20
|
| 22/07/2026 |
396.733 |
0,79%
|
191,49
|
190,60
|
194,50
|
193,00
|
| 21/07/2026 |
381.628 |
0,21%
|
193,32
|
190,00
|
194,88
|
191,49
|
| 20/07/2026 |
593.557 |
-0,67%
|
193,50
|
189,90
|
195,45
|
191,23
|
| 17/07/2026 |
420.864 |
-1,35%
|
195,34
|
189,80
|
195,84
|
192,51
|
| 16/07/2026 |
268.556 |
0,69%
|
194,25
|
191,617
|
196,34
|
195,34
|
| 15/07/2026 |
569.354 |
-0,40%
|
194,73
|
190,675
|
196,33
|
194,16
|
| 14/07/2026 |
303.327 |
0,26%
|
196,99
|
193,63
|
198,835
|
194,93
|
| 13/07/2026 |
333.073 |
-0,36%
|
194,00
|
192,50
|
196,77
|
194,50
|
| 10/07/2026 |
311.152 |
1,04%
|
193,00
|
191,14
|
196,00
|
195,00
|
| 09/07/2026 |
669.018 |
4,18%
|
185,33
|
185,33
|
195,10
|
193,00
|
| 08/07/2026 |
482.585 |
0,41%
|
183,99
|
181,835
|
186,77
|
185,33
|
| 07/07/2026 |
382.459 |
-2,95%
|
190,07
|
181,96
|
190,07
|
184,62
|
| 06/07/2026 |
360.508 |
1,76%
|
188,10
|
187,14
|
191,00
|
190,07
|
| 02/07/2026 |
280.437 |
-1,03%
|
189,24
|
184,065
|
190,35
|
186,80
|
| 01/07/2026 |
447.601 |
-4,35%
|
197,76
|
188,84
|
197,76
|
188,84
|
| 30/06/2026 |
356.348 |
3,87%
|
189,40
|
189,03
|
197,79
|
197,76
|
| 29/06/2026 |
370.424 |
-1,50%
|
193,03
|
189,14
|
194,00
|
190,40
|
| 26/06/2026 |
652.476 |
-3,48%
|
201,08
|
192,155
|
201,08
|
193,03
|
| 25/06/2026 |
446.399 |
2,70%
|
195,00
|
195,00
|
201,825
|
200,08
|
| 24/06/2026 |
658.408 |
0,10%
|
194,52
|
190,34
|
196,49
|
194,60
|
| 23/06/2026 |
498.010 |
-2,39%
|
199,23
|
191,5206
|
199,23
|
194,52
|
| 18/06/2026 |
397.344 |
2,89%
|
191,26
|
190,52
|
199,23
|
199,23
|
| 17/06/2026 |
396.707 |
-1,54%
|
194,09
|
190,92
|
197,3199
|
191,07
|
| 16/06/2026 |
304.172 |
-0,56%
|
195,18
|
193,49
|
199,08
|
194,09
|
| 15/06/2026 |
517.344 |
3,38%
|
190,50
|
190,50
|
197,69
|
195,18
|
| 12/06/2026 |
484.222 |
2,23%
|
185,26
|
185,26
|
189,35
|
189,13
|
| 11/06/2026 |
485.519 |
0,42%
|
186,84
|
182,785
|
188,00
|
185,00
|
| 10/06/2026 |
375.526 |
-3,85%
|
192,02
|
184,24
|
193,585
|
184,24
|
| 09/06/2026 |
279.141 |
0,62%
|
190,00
|
187,83
|
195,255
|
192,02
|
| 08/06/2026 |
258.409 |
-0,14%
|
192,80
|
190,55
|
194,08
|
190,95
|
| 05/06/2026 |
282.659 |
-0,95%
|
195,60
|
190,77
|
195,60
|
191,064
|
| 04/06/2026 |
251.057 |
-0,42%
|
194,07
|
191,92
|
194,20
|
193,27
|
| 03/06/2026 |
188.649 |
0,10%
|
194,15
|
193,82
|
197,22
|
194,07
|
| 02/06/2026 |
267.646 |
2,45%
|
190,4459
|
190,0466
|
194,35
|
194,15
|
| 01/06/2026 |
298.808 |
-2,80%
|
195,00
|
187,47
|
195,00
|
189,55
|
| 29/05/2026 |
416.268 |
0,98%
|
192,5529
|
191,45
|
196,00
|
195,00
|
| 28/05/2026 |
396.782 |
-1,33%
|
195,00
|
190,5801
|
195,22
|
193,35
|
| 27/05/2026 |
254.644 |
-2,48%
|
203,10
|
195,555
|
203,10
|
195,95
|
| 26/05/2026 |
259.810 |
3,04%
|
196,01
|
196,01
|
202,17
|
200,93
|
| 22/05/2026 |
200.009 |
1,22%
|
192,67
|
190,88
|
196,1373
|
195,01
|
| 21/05/2026 |
298.245 |
-0,35%
|
193,34
|
189,3038
|
193,34
|
192,67
|
| 20/05/2026 |
272.910 |
1,20%
|
196,73
|
190,2901
|
196,73
|
193,34
|
| 19/05/2026 |
303.613 |
-2,02%
|
194,48
|
189,735
|
195,76
|
191,04
|
| 18/05/2026 |
312.573 |
0,21%
|
198,59
|
193,28
|
198,59
|
194,98
|
| 15/05/2026 |
362.718 |
-4,08%
|
201,00
|
194,335
|
201,00
|
194,57
|
| 14/05/2026 |
289.061 |
-0,27%
|
203,46
|
201,88
|
206,63
|
202,84
|
| 13/05/2026 |
354.978 |
-1,13%
|
203,685
|
203,16
|
208,13
|
203,39
|
| 12/05/2026 |
319.058 |
-0,59%
|
206,83
|
201,43
|
206,83
|
205,71
|
| 11/05/2026 |
453.545 |
0,33%
|
204,98
|
204,98
|
210,0175
|
206,83
|
| 08/05/2026 |
283.348 |
-0,69%
|
209,39
|
205,505
|
213,07
|
206,15
|
| 07/05/2026 |
493.811 |
-3,98%
|
216,63
|
206,97
|
218,00
|
207,79
|
| 06/05/2026 |
611.394 |
1,92%
|
221,61
|
216,63
|
225,00
|
216,63
|
| 05/05/2026 |
305.367 |
1,75%
|
209,48
|
209,47
|
214,2524
|
212,69
|
| 04/05/2026 |
330.477 |
-0,30%
|
209,085
|
206,59
|
211,018
|
209,04
|
| 01/05/2026 |
272.317 |
-2,08%
|
214,045
|
208,015
|
214,295
|
209,89
|
