Saltar para o conteúdo principal Login

ITT Corporation (ITT)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
06/02/2026 548.796 2,39% 203,00 201,36 207,86 206,88
05/02/2026 1.453.950 9,13% 186,80 186,80 205,71 202,05
04/02/2026 684.694 -0,43% 185,94 184,558 190,145 185,15
03/02/2026 394.754 0,03% 185,89 183,32 188,84 185,94
02/02/2026 384.543 1,97% 182,28 181,32 186,19 185,89
30/01/2026 452.344 -1,32% 184,73 181,1312 185,07 182,30
29/01/2026 279.368 2,20% 180,75 180,345 184,73 184,73
28/01/2026 718.751 -1,21% 182,96 178,08 182,96 180,75
27/01/2026 167.266 -0,57% 184,01 182,61 185,952 182,96
26/01/2026 287.876 0,46% 184,00 183,235 185,82 184,01
23/01/2026 221.345 -0,59% 184,23 181,17 184,38 183,15
22/01/2026 448.450 -0,74% 190,23 183,75 190,23 184,23
21/01/2026 335.833 3,24% 181,96 180,8507 187,14 185,60
20/01/2026 258.743 -2,11% 187,32 178,485 187,32 179,77
16/01/2026 218.955 0,31% 183,02 181,91 200,00 183,65
15/01/2026 334.129 1,17% 180,97 180,97 184,975 183,08
14/01/2026 264.442 -1,78% 184,25 180,29 184,54 180,97
13/01/2026 212.912 0,85% 184,00 181,3101 184,30 184,25
12/01/2026 170.585 0,36% 182,34 180,69 183,24 182,70
09/01/2026 242.204 1,03% 180,30 180,30 183,98 182,05
08/01/2026 334.242 1,29% 182,02 176,13 182,02 180,20
07/01/2026 307.020 -1,16% 180,62 175,58 180,791 177,90
06/01/2026 1.114.620 0,32% 179,40 172,98 180,38 179,98
05/01/2026 324.264 2,98% 174,00 173,175 180,40 179,40
02/01/2026 466.758 0,40% 174,39 172,775 175,0349 174,21
31/12/2025 292.227 -1,79% 177,12 172,85 177,1785 173,51
30/12/2025 269.496 -0,42% 177,43 173,51 177,46 173,51
29/12/2025 471.250 -0,26% 177,485 177,355 179,14 177,43
26/12/2025 159.328 0,09% 177,73 177,23 178,505 177,89
24/12/2025 160.739 0,07% 178,46 176,89 179,1663 177,73
23/12/2025 321.609 0,08% 175,345 175,12 177,80 177,47
22/12/2025 320.667 0,47% 178,79 175,68 183,1955 177,33
19/12/2025 321.976 1,65% 174,05 172,81 176,57 176,50
18/12/2025 273.077 0,91% 172,08 172,08 175,17 173,64
17/12/2025 365.437 -1,70% 174,47 171,64 176,52 172,08
16/12/2025 466.430 0,58% 174,05 172,99 176,29 175,05
15/12/2025 326.030 0,13% 173,82 173,12 176,385 174,05
12/12/2025 860.679 -0,61% 174,89 170,445 175,91 173,82
11/12/2025 692.694 1,78% 171,87 170,50 176,06 174,89
10/12/2025 773.142 0,80% 171,01 169,96 172,88 171,87
09/12/2025 2.847.360 0,60% 167,13 166,96 172,34 170,50
08/12/2025 1.037.052 -6,35% 177,78 168,66 178,17 169,49
05/12/2025 474.796 -1,31% 182,00 173,79 182,00 180,99
04/12/2025 314.195 1,55% 180,59 180,00 183,43 183,39
03/12/2025 283.541 0,60% 179,56 178,91 183,3856 180,59
02/12/2025 493.346 -1,50% 182,25 177,935 185,5274 179,52
01/12/2025 324.406 -0,82% 180,84 180,84 184,48 182,25
28/11/2025 182.652 -0,08% 184,30 182,26 185,325 183,809
26/11/2025 267.760 0,43% 183,50 182,97 185,77 184,30
25/11/2025 294.770 1,47% 180,86 180,27 184,2399 183,52
24/11/2025 395.775 1,05% 180,40 177,52 182,3499 180,86
21/11/2025 490.811 0,02% 178,87 176,38 181,21 178,99
20/11/2025 237.974 -2,05% 182,62 178,60 188,9999 178,87
19/11/2025 260.972 0,42% 181,58 180,62 185,19 182,62
18/11/2025 187.205 -0,02% 182,16 180,005 185,46 182,01
17/11/2025 182.093 -1,24% 184,59 181,12 185,60 182,16
14/11/2025 193.831 -0,04% 184,75 179,63 187,23 184,68
13/11/2025 144.621 -2,65% 189,77 184,4507 192,125 184,75
12/11/2025 133.257 -0,39% 190,42 188,00 192,465 189,77
11/11/2025 132.478 -0,28% 190,21 189,00 191,55 190,52
10/11/2025 202.136 1,52% 189,64 188,5301 192,7299 191,05
07/11/2025 171.439 1,49% 185,55 183,57 188,38 188,19
06/11/2025 238.327 -1,71% 189,42 183,95 193,83 185,55
05/11/2025 166.053 1,47% 185,72 183,83 190,00 188,48
04/11/2025 182.463 0,26% 184,34 182,5818 186,41 185,82
03/11/2025 215.673 0,25% 185,07 182,28 185,93 185,54
31/10/2025 260.900 -1,08% 187,04 184,22 188,2018 185,07
30/10/2025 482.077 -4,41% 200,50 185,60 200,50 187,06
29/10/2025 544.707 11,13% 178,00 177,00 195,92 195,47
28/10/2025 354.464 -0,42% 177,50 175,36 178,25 175,89
27/10/2025 308.778 0,16% 179,87 175,85 179,87 176,63
24/10/2025 135.707 0,48% 176,90 176,33 178,10 176,35
23/10/2025 142.680 1,89% 171,81 171,81 176,19 175,50
22/10/2025 200.498 -1,39% 171,17 171,17 175,13 172,24
21/10/2025 184.730 1,26% 172,535 171,405 176,275 174,66
20/10/2025 342.765 -0,26% 172,94 170,48 175,36 172,49
17/10/2025 191.849 1,15% 170,97 169,89 173,39 172,94
16/10/2025 217.458 -1,17% 172,30 170,49 174,53 170,97
15/10/2025 224.960 0,56% 173,53 171,13 175,58 172,99
14/10/2025 138.358 0,45% 171,50 168,49 174,20 172,14
13/10/2025 161.037 0,35% 174,15 171,48 174,18 171,50
10/10/2025 230.469 -1,27% 177,10 170,47 177,10 170,91
09/10/2025 259.134 -3,70% 179,65 172,52 179,71 173,01
08/10/2025 141.543 0,51% 178,74 177,78 181,14 179,65
07/10/2025 186.334 -1,18% 184,48 177,52 184,48 178,74
06/10/2025 102.080 -0,16% 181,34 179,70 183,21 180,87
03/10/2025 105.755 -0,22% 181,55 180,80 183,0221 181,16
02/10/2025 327.695 0,53% 180,92 179,30 182,64 181,55
01/10/2025 210.554 1,03% 178,40 177,54 180,99 180,60
30/09/2025 104.204 1,09% 176,67 176,67 179,08 178,76
29/09/2025 169.967 0,04% 178,27 176,43 178,69 176,86
26/09/2025 193.202 0,97% 175,20 175,20 178,36 176,82
25/09/2025 220.609 -0,34% 172,49 172,49 176,235 175,20
24/09/2025 191.892 -0,77% 177,37 175,32 178,245 176,01
23/09/2025 285.370 -2,22% 181,40 176,79 183,0499 177,37
22/09/2025 137.283 0,25% 181,00 180,04 182,69 181,40
19/09/2025 168.835 -0,96% 182,88 180,38 185,57 181,02
18/09/2025 116.157 1,94% 179,46 178,9875 183,66 182,88
17/09/2025 272.711 -1,21% 181,84 178,86 183,43 179,46
16/09/2025 250.614 1,21% 183,67 178,50 183,67 181,84

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco