ITT Corporation (ITT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	230.561	-0,48%	84,32	83,22	85,68	83,39
02/05/2023	210.382	-1,40%	84,60	82,56	84,96	83,79
01/05/2023	140.337	0,64%	84,74	84,295	85,95	84,98
28/04/2023	216.685	1,13%	83,59	83,085	84,82	84,44
27/04/2023	220.283	3,07%	81,86	81,60	83,50	83,50
26/04/2023	234.700	-1,51%	82,03	80,81	82,18	81,01
25/04/2023	182.198	-0,89%	82,84	81,86	83,06	82,25
24/04/2023	160.552	-0,79%	83,77	82,865	84,00	82,99
21/04/2023	134.033	-0,43%	84,03	82,86	84,11	83,65
20/04/2023	146.227	-0,50%	84,04	83,59	84,845	84,01
19/04/2023	298.074	0,14%	84,11	83,01	84,47	84,43
18/04/2023	166.943	0,21%	84,52	83,92	85,06	84,31
17/04/2023	148.414	1,29%	83,515	83,365	84,20	84,13
14/04/2023	127.662	-0,54%	84,14	82,83	84,72	83,06
13/04/2023	139.791	0,43%	82,77	82,03	83,71	83,51
12/04/2023	110.663	0,53%	83,51	82,72	83,86	83,15
11/04/2023	189.624	0,99%	82,39	81,95	83,82	82,71
10/04/2023	400.706	1,39%	81,01	80,90	82,66	81,90
06/04/2023	205.117	-0,63%	80,93	80,37	81,685	80,78
05/04/2023	188.860	-1,66%	81,91	80,44	82,4075	81,29
04/04/2023	205.702	-3,83%	85,48	81,94	86,70	82,66
03/04/2023	160.603	-0,41%	86,13	85,20	87,18	85,95
31/03/2023	155.803	2,09%	85,36	85,13	86,38	86,30
30/03/2023	227.106	0,74%	84,56	84,20	85,265	84,53
29/03/2023	139.386	1,67%	83,95	82,96	84,27	83,91
28/03/2023	111.332	0,76%	81,78	81,84	82,80	82,53
27/03/2023	163.580	1,51%	81,23	81,02	82,605	81,91
24/03/2023	332.746	-0,54%	79,66	79,005	80,75	80,69
23/03/2023	213.046	-1,18%	82,14	80,275	83,30	81,13
22/03/2023	204.563	-2,38%	83,83	82,06	84,335	82,10
21/03/2023	408.196	2,77%	83,54	83,57	84,61	84,10
20/03/2023	365.559	3,31%	79,32	79,63	82,255	81,83
17/03/2023	342.475	-3,52%	81,21	78,64	82,12	79,21
16/03/2023	655.118	2,52%	79,01	78,89	82,26	82,10
15/03/2023	428.930	-7,01%	83,70	79,89	84,29	80,08
14/03/2023	248.017	1,75%	86,09	84,77	87,39	86,12
13/03/2023	387.389	-2,12%	89,10	83,02	85,96	84,64
10/03/2023	445.736	-3,55%	89,10	85,36	88,98	86,47
09/03/2023	192.571	-2,19%	91,61	89,62	92,26	89,65
08/03/2023	208.751	0,10%	92,05	90,98	92,16	91,66
07/03/2023	122.517	-0,63%	92,73	91,79	93,18	91,86
06/03/2023	134.666	-1,48%	94,33	92,07	94,00	92,44
03/03/2023	174.020	1,08%	93,47	92,225	93,9192	93,83
02/03/2023	158.860	0,84%	92,05	91,275	92,805	92,83
01/03/2023	143.983	1,29%	90,37	91,03	92,205	92,06
28/02/2023	158.624	0,61%	90,26	90,43	91,88	90,89
27/02/2023	181.094	0,59%	90,45	89,81	90,815	90,34
24/02/2023	235.802	-0,76%	88,88	88,34	90,27	89,81
23/02/2023	253.266	-0,51%	92,09	90,02	91,975	90,50
22/02/2023	150.214	-0,07%	91,57	90,69	92,08	90,96
21/02/2023	126.696	-3,37%	92,78	90,525	93,71	91,02
20/02/2023	289.148	0,31%	93,95	93,2106	94,55	94,19
17/02/2023	289.148	0,31%	93,95	93,2106	94,55	94,19
16/02/2023	255.815	-0,67%	93,60	92,44	95,15	93,90
15/02/2023	322.428	1,05%	93,22	92,95	94,80	94,53
14/02/2023	251.634	0,46%	93,19	92,10	94,175	93,55
13/02/2023	271.071	2,34%	91,01	91,02	93,17	93,12
10/02/2023	303.904	2,84%	88,66	88,40	91,1861	90,99
09/02/2023	407.297	-3,10%	90,365	88,37	91,635	88,48
08/02/2023	339.936	-0,19%	91,25	90,7925	92,52	91,31
07/02/2023	320.437	1,03%	89,73	89,29	91,605	91,48
06/02/2023	277.131	-2,00%	91,36	90,2583	91,99	90,55
03/02/2023	225.085	-0,38%	92,13	91,18	93,00	92,3982
02/02/2023	482.798	0,65%	93,03	91,63	94,44	92,75
01/02/2023	230.748	0,61%	91,53	90,46	92,73	92,15
31/01/2023	242.037	2,55%	89,80	89,75	91,58	91,59
30/01/2023	170.570	-2,14%	90,50	89,05	90,93	89,31
27/01/2023	246.551	0,45%	90,61	90,61	92,01	91,26
26/01/2023	394.610	2,71%	89,02	87,98	90,879	90,85
25/01/2023	193.874	-0,71%	88,12	87,605	88,99	88,45
24/01/2023	245.948	0,37%	88,285	87,78	89,49	89,08
23/01/2023	283.808	3,09%	86,29	85,97	88,78	88,75
20/01/2023	104.850	2,99%	83,58	83,58	86,16	86,09
19/01/2023	179.989	-3,19%	85,26	83,56	85,52	83,59
18/01/2023	198.043	-0,48%	86,91	86,24	88,47	86,34
17/01/2023	118.889	-1,58%	88,01	86,65	88,49	86,76
16/01/2023	212.600	1,10%	86,82	86,52	88,46	88,15
13/01/2023	212.600	1,10%	86,82	86,52	88,46	88,15
12/01/2023	243.397	2,23%	85,605	84,72	87,245	87,19
11/01/2023	282.059	0,34%	85,68	85,06	86,04	85,29
10/01/2023	191.978	0,11%	85,00	84,045	85,11	85,00
09/01/2023	160.122	-0,41%	83,44	84,824	86,27	84,91
06/01/2023	144.100	8,55%	83,44	82,96	85,46	88,99
05/01/2023	194.435	-1,23%	81,89	81,43	83,345	81,98
04/01/2023	133.890	1,29%	82,97	81,92	83,36	83,00
03/01/2023	164.424	1,04%	81,88	80,87	82,475	81,94
02/01/2023	103.529	-0,76%	81,09	80,54	81,4325	81,10
30/12/2022	103.529	-0,76%	81,09	80,54	81,4325	81,10
29/12/2022	139.450	2,65%	80,56	80,47	82,26	81,72
28/12/2022	182.941	-1,91%	81,51	79,56	81,6799	79,61
27/12/2022	172.010	1,46%	79,51	79,8216	81,53	81,16
23/12/2022	26.862	0,25%	79,28	79,13	79,95	79,82
22/12/2022	255.899	-1,03%	79,85	78,18	80,00	79,62
21/12/2022	219.085	2,88%	79,18	79,05	80,85	80,45
20/12/2022	224.079	1,59%	77,19	77,02	78,345	78,20
19/12/2022	195.648	-0,07%	77,15	76,28	77,505	76,98
16/12/2022	247.909	-1,79%	77,545	76,2201	78,05	77,03
15/12/2022	225.133	-3,70%	80,13	78,38	80,08	78,43
14/12/2022	149.436	-1,29%	82,13	80,75	83,29	81,44
13/12/2022	215.491	0,52%	84,83	82,14	85,24	82,50