BiG | O banco que entende os seus valores.

ITT Corporation (ITT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
20/02/2025	252.826	-1,25%	149,40	145,89	149,4325	147,89
19/02/2025	160.241	0,16%	147,46	147,00	149,905	149,76
18/02/2025	206.221	1,32%	148,54	148,10	149,955	149,52
17/02/2025	123.909	0,00%	148,69	146,78	148,88	147,58
14/02/2025	155.775	-0,25%	146,25	146,78	149,16	147,58
13/02/2025	216.769	1,83%	146,25	144,66	147,95	147,95
12/02/2025	150.515	-0,28%	147,29	143,715	145,755	145,29
11/02/2025	153.604	-1,17%	147,29	145,04	147,42	145,70
10/02/2025	250.118	0,93%	146,39	146,24	148,835	147,42
07/02/2025	264.669	-0,23%	146,50	145,74	148,47	146,06
06/02/2025	465.945	-2,09%	148,00	141,40	147,795	146,39
05/02/2025	204.469	0,47%	149,63	148,07	150,56	149,52
04/02/2025	116.010	0,47%	146,60	148,24	149,94	148,82
03/02/2025	267.275	-1,91%	152,49	144,94	149,68	148,13
31/01/2025	132.208	-0,57%	153,33	150,17	153,505	151,02
30/01/2025	130.748	3,20%	147,17	145,69	152,23	151,88
29/01/2025	162.366	0,46%	147,17	145,69	147,88	147,17
28/01/2025	203.807	0,12%	146,55	144,784	146,66	146,49
27/01/2025	160.510	-3,31%	148,955	144,82	149,92	146,32
24/01/2025	106.346	-1,22%	153,29	150,38	153,46	151,33
23/01/2025	99.365	-0,12%	153,10	151,46	153,675	153,20
22/01/2025	97.527	-0,32%	152,62	151,85	154,70	153,39
21/01/2025	115.840	1,79%	150,62	152,28	154,29	153,88
20/01/2025	150.467	0,00%	150,62	150,52	153,43	151,18
17/01/2025	203.418	1,38%	150,71	150,21	153,47	151,14
16/01/2025	199.692	2,52%	146,72	145,9553	149,27	149,13
15/01/2025	316.919	1,34%	140,75	144,95	148,24	145,47
14/01/2025	134.761	2,91%	140,75	140,69	144,625	143,55
13/01/2025	284.368	0,30%	140,27	138,29	139,88	139,49
09/01/2025	111.271	-0,39%	142,86	139,07	143,04	139,07
08/01/2025	110.987	-0,39%	143,97	140,14	143,04	142,94
07/01/2025	406.048	0,11%	143,97	142,27	145,11	143,50
06/01/2025	151.662	0,39%	144,70	142,69	145,485	143,34
03/01/2025	130.305	0,68%	142,325	141,39	143,46	142,79
02/01/2025	107.724	-0,74%	143,725	141,1601	144,65	141,82
31/12/2024	0	0,62%	142,82	142,15	143,35	142,88
30/12/2024	106.211	-1,01%	141,79	139,62	142,87	142,87
27/12/2024	79.647	-0,73%	143,77	142,27	145,30	143,45
26/12/2024	76.173	0,15%	143,77	143,315	144,93	144,51
24/12/2024	0	1,00%	142,535	142,08	144,59	144,30
23/12/2024	100.511	-0,56%	140,91	141,605	143,22	142,87
20/12/2024	300.074	0,77%	141,235	140,91	145,69	143,68
19/12/2024	168.672	0,18%	144,04	142,31	145,63	142,53
18/12/2024	0	-4,56%	151,20	142,21	150,1775	142,27
17/12/2024	166.745	-1,74%	151,20	148,485	151,14	149,06
16/12/2024	140.009	0,66%	152,00	149,51	152,35	151,70
13/12/2024	116.892	-0,97%	152,16	149,16	152,3436	150,70
12/12/2024	111.462	-1,06%	155,965	152,06	154,64	152,17
11/12/2024	146.517	-0,22%	155,965	153,16	156,08	153,80
10/12/2024	117.092	0,65%	155,33	151,83	155,47	154,14
09/12/2024	187.355	-1,66%	155,33	152,395	156,78	153,14
06/12/2024	100.781	-0,45%	156,65	155,125	157,595	155,72
05/12/2024	78.309	-0,84%	158,47	156,015	158,37	156,43
04/12/2024	128.516	1,06%	155,99	154,98	158,17	157,75
03/12/2024	93.440	-0,03%	156,315	154,77	156,61	156,09
02/12/2024	91.294	0,01%	155,685	154,78	157,15	156,13
29/11/2024	53.131	0,54%	156,99	155,24	159,68	156,12