Saltar para o conteúdo principal Login

ITT Corporation (ITT)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
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
24/04/2025 301.538 3,98% 133,09 131,32 138,37 137,53
23/04/2025 313.045 2,04% 127,40 127,035 136,475 132,27
22/04/2025 342.201 3,37% 126,90 124,09 130,36 129,62
21/04/2025 270.432 -2,12% 125,71 124,09 127,775 125,40
17/04/2025 320.832 1,05% 126,42 124,67 129,96 128,11
16/04/2025 316.333 -0,11% 126,99 124,67 133,26 126,78
15/04/2025 298.965 -0,12% 127,23 125,75 129,265 126,92
14/04/2025 352.386 1,21% 127,23 125,755 128,93 127,07
11/04/2025 343.411 2,67% 121,93 120,81 126,47 125,55
10/04/2025 518.364 -2,47% 122,425 119,35 125,09 122,29
09/04/2025 402.031 11,22% 111,55 110,75 125,54 125,39
08/04/2025 298.136 -1,03% 116,79 110,75 119,95 112,67
07/04/2025 754.490 0,89% 108,73 105,64 116,815 113,76
04/04/2025 661.346 -5,70% 126,60 109,49 116,23 112,76
03/04/2025 457.858 -10,46% 128,85 118,88 127,50 119,56
02/04/2025 401.998 1,75% 128,85 129,14 133,74 133,44
01/04/2025 431.246 1,54% 128,00 127,81 131,39 131,15
31/03/2025 468.257 0,35% 133,62 125,36 129,79 129,16
28/03/2025 329.797 -3,99% 133,57 128,27 134,031 128,71
27/03/2025 296.558 -2,90% 136,70 133,465 136,685 134,06
26/03/2025 113.200 -1,05% 139,99 137,29 140,095 138,01
25/03/2025 148.011 -0,29% 140,50 138,56 142,11 139,47
24/03/2025 138.580 3,57% 137,095 137,08 139,975 139,87
21/03/2025 166.197 -0,05% 133,13 132,37 135,05 135,05
20/03/2025 121.347 -1,25% 134,41 134,625 136,8114 135,12
19/03/2025 136.405 1,81% 134,41 134,715 137,26 136,83
18/03/2025 238.475 -1,88% 135,55 133,88 136,655 134,40
17/03/2025 381.645 1,48% 134,28 133,54 136,94 136,91
14/03/2025 198.795 3,84% 132,20 131,36 135,225 134,92
13/03/2025 522.446 -1,84% 131,75 129,07 132,5099 129,93
12/03/2025 190.029 -1,13% 135,54 131,60 134,08 132,36
11/03/2025 361.268 -0,75% 135,01 133,48 136,71 133,87
10/03/2025 374.231 -2,72% 135,98 133,28 136,42 134,88
07/03/2025 241.687 0,87% 136,97 134,26 139,03 138,69
05/03/2025 385.232 3,55% 135,71 134,25 139,06 137,50
04/03/2025 348.530 -2,31% 135,71 131,88 136,33 134,24
03/03/2025 314.739 -2,71% 141,10 136,20 142,65 137,41
28/02/2025 249.697 0,42% 142,31 138,57 141,40 141,24
27/02/2025 110.481 -1,38% 142,31 140,41 143,08 140,65
26/02/2025 177.516 1,14% 141,565 142,0275 145,2902 142,62
25/02/2025 233.446 0,20% 141,565 139,0048 142,575 141,01
24/02/2025 216.338 -0,83% 149,00 140,52 142,90 140,73
21/02/2025 245.250 -4,03% 149,53 141,235 148,67 141,91

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco