ITT Corporation (ITT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	294.691	2,14%	121,12	120,88	123,305	122,40
08/02/2024	735.688	-4,70%	123,34	118,5875	124,98	119,84
07/02/2024	309.434	0,61%	125,08	125,08	127,13	125,75
06/02/2024	411.722	-0,16%	125,08	124,56	125,59	124,99
05/02/2024	194.440	-0,97%	125,24	123,905	125,59	125,19
02/02/2024	192.145	1,88%	123,91	123,335	126,79	126,41
01/02/2024	171.859	2,73%	122,35	121,37	124,27	124,08
31/01/2024	484.616	-2,02%	122,64	120,75	123,37	120,78
30/01/2024	160.719	0,72%	121,98	121,86	123,65	123,27
29/01/2024	150.578	2,03%	119,67	119,1001	122,38	122,39
26/01/2024	107.210	-0,10%	120,475	119,45	120,79	119,95
25/01/2024	133.986	0,71%	120,235	119,37	120,79	120,07
24/01/2024	102.795	-1,69%	121,55	119,16	121,655	119,23
23/01/2024	164.223	-0,17%	121,80	120,525	121,82	121,28
22/01/2024	150.598	1,85%	120,27	119,7174	121,80	121,48
19/01/2024	64.600	0,62%	118,38	117,84	119,37	119,27
18/01/2024	80.877	0,90%	118,38	117,25	118,97	118,53
17/01/2024	91.260	-0,42%	117,09	117,0115	117,70	117,47
16/01/2024	107.157	0,37%	116,14	116,59	118,10	117,97
15/01/2024	106.858	0,17%	118,075	116,93	118,79	117,53
12/01/2024	106.858	0,17%	118,075	116,93	118,79	117,53
11/01/2024	77.487	0,65%	116,70	115,965	117,47	117,33
10/01/2024	87.874	0,40%	116,54	115,93	116,715	116,57
09/01/2024	86.220	0,03%	115,03	114,9225	116,09	116,11
08/01/2024	118.092	0,31%	115,77	114,98	116,18	116,08
05/01/2024	390.758	1,00%	114,04	114,615	115,92	115,72
04/01/2024	188.922	0,76%	113,87	113,865	115,21	114,58
03/01/2024	164.947	-2,75%	116,39	113,70	116,39	113,72
02/01/2024	132.653	-2,00%	118,36	116,25	119,04	116,93
29/12/2023	91.517	-0,80%	120,23	119,04	121,19	119,32
28/12/2023	99.582	-0,20%	120,37	119,92	120,63	120,28
27/12/2023	96.608	0,50%	120,37	119,87	120,645	120,52
26/12/2023	73.616	0,73%	119,57	119,17	120,2881	119,92
22/12/2023	94.024	1,16%	118,17	118,015	119,10	119,05
21/12/2023	107.814	1,74%	117,16	116,17	117,78	117,68
20/12/2023	195.055	-1,03%	116,05	115,70	117,45	115,67
19/12/2023	114.717	1,74%	116,05	115,77	116,91	116,87
18/12/2023	174.853	-0,78%	115,73	114,26	115,68	114,87
15/12/2023	124.965	-0,44%	115,80	115,58	117,01	115,77
14/12/2023	190.014	3,02%	113,88	114,27	116,44	116,28
13/12/2023	242.436	-0,76%	113,68	111,99	114,01	112,87
12/12/2023	128.889	0,34%	113,29	112,96	114,45	113,73
11/12/2023	119.307	-0,33%	113,84	113,28	114,435	113,35
08/12/2023	201.750	1,47%	112,66	112,52	113,92	113,73
07/12/2023	401.466	1,10%	111,23	110,70	112,145	112,08
06/12/2023	155.861	0,33%	111,78	110,84	112,035	110,86
05/12/2023	251.063	-0,67%	111,07	110,26	111,615	110,50
04/12/2023	229.266	0,92%	108,20	109,355	111,23	111,24
01/12/2023	169.458	1,81%	108,20	108,755	110,28	110,23
30/11/2023	105.386	1,11%	107,57	107,10	108,38	108,27
29/11/2023	123.120	-0,02%	108,31	107,01	108,845	107,37
28/11/2023	206.563	-2,00%	109,43	107,37	110,22	107,39
27/11/2023	272.118	0,06%	108,60	108,4658	110,22	109,58
24/11/2023	166.429	0,65%	108,82	108,52	109,76	109,51
23/11/2023	218.300	-0,85%	108,00	107,54	109,40	106,85
22/11/2023	217.830	0,96%	108,00	107,54	109,40	108,80
21/11/2023	617.101	-0,14%	107,66	107,5257	108,36	107,77
20/11/2023	126.952	-0,14%	109,06	107,525	109,6294	107,92
17/11/2023	122.967	0,22%	108,89	107,73	108,97	108,07
16/11/2023	246.250	0,34%	107,49	107,15	109,45	107,83
15/11/2023	288.268	0,44%	107,49	107,20	108,57	107,46
14/11/2023	303.651	3,78%	104,35	104,26	107,375	106,99
13/11/2023	164.543	0,27%	102,55	102,39	103,39	103,09
10/11/2023	245.474	2,26%	101,31	101,125	103,06	102,81
09/11/2023	145.133	-0,15%	100,94	100,31	102,1465	100,54
08/11/2023	121.088	0,33%	100,42	100,32	101,19	100,69
07/11/2023	115.877	-0,50%	99,96	99,52	100,71	100,36
06/11/2023	166.806	-0,35%	97,54	100,19	101,68	100,86
03/11/2023	302.433	1,45%	97,54	100,99	102,37	101,21
02/11/2023	426.202	6,16%	93,55	95,53	100,955	99,76
01/11/2023	434.083	0,66%	92,39	92,16	94,06	93,97
31/10/2023	238.203	1,32%	93,33	92,12	93,78	93,35
30/10/2023	418.302	-0,20%	92,63	91,99	93,23	92,13
27/10/2023	68.836	-0,93%	92,63	92,2397	93,83	92,44
26/10/2023	164.813	0,79%	93,65	93,00	94,405	93,31
25/10/2023	139.254	-1,73%	93,435	92,40	93,70	92,58
24/10/2023	157.857	0,81%	94,47	93,165	95,08	94,21
23/10/2023	174.826	-1,70%	95,05	93,16	95,30	93,45
20/10/2023	346.424	0,53%	94,85	94,1712	95,84	95,07
19/10/2023	203.344	-0,98%	94,83	94,25	96,83	94,57
18/10/2023	220.236	-4,94%	99,24	95,42	99,765	95,51
17/10/2023	626.920	0,83%	99,87	99,44	101,871	100,47
16/10/2023	158.411	1,18%	100,36	98,85	100,5973	99,64
13/10/2023	179.884	-1,81%	100,36	97,70	100,56	98,48
12/10/2023	142.632	-0,76%	100,15	99,68	101,36	100,29
11/10/2023	121.541	1,66%	100,15	99,698	101,08	101,06
10/10/2023	160.420	0,32%	99,385	99,1678	100,84	99,41
09/10/2023	169.208	1,06%	97,56	97,4507	99,48	99,09
06/10/2023	166.970	1,63%	97,56	96,02	98,74	98,05
05/10/2023	215.063	0,08%	96,14	96,17	98,84	96,48
04/10/2023	115.038	0,58%	96,14	94,8129	96,80	96,40
03/10/2023	92.017	-0,85%	95,85	95,05	96,80	95,84
02/10/2023	135.246	-1,28%	97,77	96,16	98,02	96,66
29/09/2023	139.522	-0,94%	99,84	97,57	99,645	97,91
28/09/2023	262.169	2,08%	97,11	97,0843	99,78	98,84
27/09/2023	196.904	1,89%	96,685	95,225	97,37	96,83
26/09/2023	119.423	-2,13%	96,685	94,885	96,715	95,03
25/09/2023	170.641	1,68%	95,22	95,2496	97,495	97,10
22/09/2023	129.114	0,40%	95,47	95,34	96,165	95,50
21/09/2023	134.809	-2,01%	99,08	94,86	96,405	95,12