BiG | O banco que entende os seus valores.

ITT Corporation (ITT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2025	239.124	1,39%	177,49	177,27	180,585	180,07
12/09/2025	285.362	-0,54%	174,91	174,91	178,46	177,49
11/09/2025	209.845	2,54%	173,75	173,50	178,69	178,47
10/09/2025	209.820	1,08%	171,94	168,63	175,195	174,05
09/09/2025	105.117	-0,67%	173,07	169,59	173,07	171,93
08/09/2025	168.162	1,31%	170,64	169,56	173,54	173,07
05/09/2025	110.688	-0,59%	172,91	169,42	173,2304	170,88
04/09/2025	105.928	2,01%	168,36	166,596	171,90	171,90
03/09/2025	116.145	-0,37%	169,15	167,20	169,90	168,52
02/09/2025	122.217	-0,44%	170,25	166,9012	170,25	169,15
29/08/2025	98.783	-1,38%	172,63	169,38	172,72	169,899
28/08/2025	80.769	-0,47%	173,47	172,365	174,93	172,63
27/08/2025	101.094	0,68%	173,00	170,80	174,20	173,47
26/08/2025	189.961	1,54%	169,75	169,75	173,05	172,30
25/08/2025	80.332	-0,66%	170,63	169,50	171,6684	169,75
22/08/2025	197.816	3,64%	166,51	165,61	171,585	170,88
21/08/2025	211.286	-0,49%	165,71	164,00	166,32	164,90
20/08/2025	111.286	-1,28%	167,65	164,60	167,65	165,71
19/08/2025	83.537	0,73%	166,57	166,346	168,46	167,65
18/08/2025	106.820	0,65%	165,40	164,75	166,71	166,47
15/08/2025	126.347	-1,24%	167,48	164,50	168,23	165,40
14/08/2025	146.201	-1,93%	170,78	166,95	170,78	167,48
13/08/2025	232.001	0,47%	169,99	168,32	171,57	170,78
12/08/2025	173.070	2,60%	165,68	165,68	170,26	169,99
11/08/2025	92.619	0,01%	165,67	165,1477	166,40	165,68
08/08/2025	155.668	0,40%	165,01	164,5712	166,875	165,67
07/08/2025	150.376	-0,15%	165,26	164,00	168,42	165,01
06/08/2025	155.594	-0,55%	166,17	163,30	166,53	165,26
05/08/2025	161.948	-0,46%	166,94	164,21	168,59	166,17
04/08/2025	287.797	1,78%	164,04	164,04	167,015	166,94
01/08/2025	344.669	-3,48%	169,96	163,50	169,96	164,04
31/07/2025	378.489	6,49%	161,00	157,665	170,11	169,96
30/07/2025	215.343	-1,11%	161,27	158,7775	161,55	159,61
29/07/2025	144.535	-0,74%	160,91	160,55	164,00	161,27
28/07/2025	188.261	0,60%	162,76	160,36	162,94	162,47
25/07/2025	113.110	1,59%	160,09	158,745	161,99	161,50
24/07/2025	190.338	-0,64%	159,18	158,48	160,49	158,97
23/07/2025	175.422	0,93%	156,60	155,58	160,49	159,99
22/07/2025	105.993	1,25%	160,34	155,58	160,66	158,52
21/07/2025	218.731	-1,63%	159,17	156,53	160,66	156,57
18/07/2025	112.248	-0,02%	158,45	157,932	159,9495	159,17
17/07/2025	172.800	0,97%	156,68	154,295	160,4399	159,20
16/07/2025	198.147	1,12%	158,02	154,26	158,625	157,67
15/07/2025	145.370	-1,34%	156,79	155,88	158,635	155,93
14/07/2025	121.429	0,12%	157,86	156,13	158,345	158,05
11/07/2025	170.151	0,19%	157,95	156,415	159,57	157,86
10/07/2025	254.746	-0,04%	158,95	157,17	159,61	157,56
09/07/2025	201.596	-0,03%	159,15	157,131	159,64	157,62
08/07/2025	408.493	-0,74%	160,73	157,40	161,78	157,66
07/07/2025	154.825	-1,43%	168,00	158,055	168,00	158,83
04/07/2025	129.686	0,60%	160,28	158,775	161,53	161,13
03/07/2025	129.531	1,14%	158,48	157,0001	162,00	161,10
02/07/2025	287.265	1,00%	156,10	156,10	160,36	160,17
01/07/2025	132.209	1,10%	157,14	155,875	160,05	158,56
30/06/2025	152.432	-0,71%	157,95	156,13	158,4881	156,83
27/06/2025	132.009	0,27%	155,40	154,9288	158,94	157,95
26/06/2025	143.902	1,80%	154,60	154,11	157,915	157,56
25/06/2025	115.377	-0,16%	154,26	152,57	157,22	154,78
24/06/2025	185.385	1,09%	150,32	149,775	155,76	155,02
23/06/2025	100.121	1,68%	150,81	149,70	153,46	153,35
20/06/2025	162.771	0,07%	150,66	149,02	151,90	150,81
19/06/2025	142.755	0,56%	150,045	150,045	152,36	150,66
18/06/2025	124.583	0,56%	151,99	148,8996	152,3628	150,72
17/06/2025	130.961	-1,39%	152,33	144,34	153,655	149,82
16/06/2025	129.473	0,98%	154,72	151,46	154,72	151,93
13/06/2025	241.588	-1,11%	151,295	149,81	152,24	150,46
12/06/2025	119.094	-0,14%	151,49	150,395	152,88	152,15
11/06/2025	205.450	0,42%	152,02	150,395	152,89	152,36
10/06/2025	126.094	-0,16%	152,865	151,36	153,54	151,72
09/06/2025	235.611	-0,18%	153,38	151,36	153,54	151,96
06/06/2025	169.120	1,62%	150,77	149,48	152,79	152,24
05/06/2025	154.452	-0,62%	151,41	149,48	152,01	149,82
04/06/2025	113.673	-0,03%	149,55	149,87	152,164	150,76
03/06/2025	157.487	0,86%	149,51	147,63	151,52	150,80
02/06/2025	195.782	-0,45%	150,189	147,63	150,195	149,51
30/05/2025	171.466	-0,31%	151,13	148,53	152,2175	150,189
29/05/2025	147.153	0,09%	151,97	143,37	152,32	151,04
28/05/2025	172.152	-0,70%	148,42	147,8084	152,55	150,91
27/05/2025	247.514	3,14%	149,17	147,8084	152,15	151,98
23/05/2025	175.726	-0,61%	148,83	143,01	149,83	147,35
22/05/2025	164.701	-0,54%	150,95	148,02	151,60	148,26
21/05/2025	217.789	-2,37%	153,86	148,76	156,17	149,06
20/05/2025	246.094	-0,42%	153,88	150,07	154,305	152,67
19/05/2025	373.954	0,27%	152,00	150,07	153,65	153,31
16/05/2025	253.197	1,81%	151,07	149,265	153,06	152,90
15/05/2025	236.118	0,36%	150,60	149,265	153,63	150,18
14/05/2025	196.838	-0,54%	150,23	149,33	151,46	149,64
13/05/2025	237.253	0,70%	148,13	148,01	151,46	150,45
12/05/2025	251.460	4,36%	151,17	148,01	151,17	149,41
09/05/2025	147.925	-0,19%	142,07	141,935	144,935	143,17
08/05/2025	212.828	1,42%	143,05	140,55	144,935	143,44
07/05/2025	213.060	-0,37%	142,07	140,55	144,00	141,43
06/05/2025	281.383	-0,93%	140,86	141,29	144,77	141,96
05/05/2025	365.189	1,04%	139,71	138,28	144,775	143,29
02/05/2025	323.627	2,80%	138,13	133,36	143,72	141,82
01/05/2025	594.142	0,69%	134,715	132,92	139,63	137,96
30/04/2025	322.362	0,10%	137,90	132,92	138,16	137,02
29/04/2025	251.970	-0,39%	138,145	135,7244	139,2241	136,89
28/04/2025	331.326	0,10%	136,67	136,09	139,2241	137,43
25/04/2025	301.795	-0,17%	132,68	132,11	139,31	137,30