ITT Corporation (ITT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	142.874	1,81%	80,62	80,45	82,065	82,07
09/12/2022	136.166	-1,48%	81,88	80,325	82,4201	80,61
08/12/2022	80.908	1,44%	80,68	80,93	81,77	81,82
07/12/2022	158.648	0,45%	80,415	79,53	80,98	80,66
06/12/2022	835.212	-2,96%	82,56	79,87	82,95	80,30
05/12/2022	527.660	-2,34%	83,30	82,2116	83,63	82,75
02/12/2022	549.625	0,08%	83,66	83,00	85,60	84,75
01/12/2022	493.492	0,19%	85,17	84,56	85,565	84,68
30/11/2022	609.992	3,25%	81,53	81,065	84,53	84,52
29/11/2022	481.240	0,81%	81,88	81,72	82,64	82,12
28/11/2022	405.290	-3,64%	83,88	81,41	83,55	81,505
25/11/2022	136.920	0,52%	83,88	84,08	84,65	84,58
24/11/2022	403.086	-0,63%	84,73	83,64	85,16	84,14
23/11/2022	403.086	-0,63%	84,73	83,64	85,16	84,14
22/11/2022	470.556	1,17%	84,06	83,55	84,785	84,67
21/11/2022	835.554	-0,71%	83,85	83,70	84,70	83,69
18/11/2022	961.270	0,78%	84,47	83,825	85,00	84,29
17/11/2022	717.706	-0,57%	83,03	81,95	83,7075	83,64
16/11/2022	2.610.955	-0,02%	83,38	82,925	84,42	84,12
15/11/2022	1.293.550	3,26%	83,07	82,86	84,745	84,095
14/11/2022	185.242	-1,40%	80,965	81,45	82,965	81,44
11/11/2022	200.101	2,44%	80,965	81,23	83,43	82,60
10/11/2022	278.057	6,67%	78,88	78,52	80,63	80,63
09/11/2022	131.437	-1,54%	76,16	75,60	77,38	75,68
08/11/2022	115.200	-1,01%	77,37	76,21	78,29	76,86
07/11/2022	147.139	2,55%	76,04	75,84	77,6799	77,55
04/11/2022	209.486	4,37%	73,37	73,165	76,20	75,67
03/11/2022	414.729	-2,65%	71,62	69,96	74,30	72,50
02/11/2022	273.960	-3,64%	76,39	74,1977	77,495	74,47
01/11/2022	103.534	1,17%	77,085	76,535	77,66	77,28
31/10/2022	145.757	-0,75%	76,24	75,76	77,285	76,39
28/10/2022	182.483	3,83%	74,87	73,89	77,08	77,08
27/10/2022	147.337	0,68%	74,65	74,12	75,7766	74,24
26/10/2022	256.247	-0,12%	73,46	73,61	74,98	73,74
25/10/2022	177.418	2,94%	71,86	71,695	74,21	73,83
24/10/2022	116.881	1,19%	71,38	70,947	72,11	71,72
21/10/2022	95.353	3,78%	68,63	67,995	71,25	70,88
20/10/2022	82.312	-2,29%	69,56	67,965	70,72	68,291
19/10/2022	88.772	-1,66%	70,56	68,96	70,73	69,89
18/10/2022	100.465	1,83%	68,38	70,41	72,015	71,06
17/10/2022	112.981	3,93%	68,38	68,53	69,89	69,78
14/10/2022	87.727	-1,90%	68,67	66,75	69,09	67,14
13/10/2022	218.214	2,23%	67,935	64,55	69,32	68,44
12/10/2022	134.623	-1,37%	67,935	66,89	67,97	66,95
11/10/2022	285.253	-1,47%	68,80	67,16	68,80	67,88
10/10/2022	134.150	-0,84%	70,19	68,42	70,19	68,89
07/10/2022	170.727	-3,14%	70,66	69,05	71,17	69,47
06/10/2022	194.193	0,41%	71,47	70,92	71,98	71,75
05/10/2022	178.672	0,46%	70,51	69,94	71,92	71,46
04/10/2022	224.770	4,37%	69,475	69,475	71,46	71,13
03/10/2022	206.094	4,30%	65,34	65,34	68,52	68,15
30/09/2022	180.247	-0,71%	65,85	65,11	66,995	65,34
29/09/2022	258.885	-3,35%	66,96	65,165	66,92	65,79
28/09/2022	129.985	2,79%	66,97	66,38	68,525	68,07
27/09/2022	145.596	-0,45%	67,60	65,31	67,94	66,22
26/09/2022	130.682	-0,57%	66,95	66,07	67,69	66,52
23/09/2022	76.674	-2,28%	67,64	65,93	67,745	66,90
22/09/2022	105.694	-1,82%	69,59	68,26	69,71	68,46
21/09/2022	131.415	-1,30%	71,03	69,74	71,79	69,73
20/09/2022	246.013	-1,59%	70,65	69,98	70,895	70,65
19/09/2022	172.451	1,82%	71,77	70,16	72,07	71,79
16/09/2022	156.293	-2,48%	71,77	69,73	71,61	70,51
15/09/2022	83.942	-1,49%	73,88	72,02	73,77	72,30
14/09/2022	99.707	-0,52%	73,88	72,36	73,56	73,39
13/09/2022	126.586	-4,86%	75,58	73,62	75,64	73,77
12/09/2022	256.726	2,43%	76,405	76,505	77,95	77,54
09/09/2022	180.964	2,53%	74,85	74,26	75,90	75,70
08/09/2022	166.891	0,35%	72,54	72,46	73,83	73,83
07/09/2022	150.578	2,17%	72,00	71,52	73,72	73,57
06/09/2022	114.388	0,04%	72,09	71,07	72,2611	72,01
05/09/2022	129.339	-0,80%	73,49	71,605	74,045	71,98
02/09/2022	129.339	-0,80%	73,49	71,605	74,045	71,98
01/09/2022	124.626	0,41%	71,67	71,365	72,57	72,56
31/08/2022	93.648	-1,81%	73,72	72,40	74,375	72,53
30/08/2022	134.528	-1,27%	75,015	73,29	74,94	73,87
29/08/2022	115.682	-0,43%	74,26	73,99	75,07	74,82
26/08/2022	109.285	-4,84%	78,59	75,01	79,02	75,14
25/08/2022	103.060	1,66%	78,125	78,12	79,10	78,96
24/08/2022	85.308	-0,15%	77,56	77,46	78,27	77,61
23/08/2022	87.981	-0,49%	78,18	77,54	78,96	77,73
22/08/2022	161.652	-3,33%	79,16	77,76	79,58	78,11
19/08/2022	117.756	-2,29%	81,39	80,19	81,52	80,80
18/08/2022	113.735	0,62%	81,94	81,54	82,72	82,69
17/08/2022	84.593	-1,43%	82,31	81,58	82,54	82,18
16/08/2022	152.620	0,59%	82,22	82,14	83,49	83,40
15/08/2022	140.910	-0,29%	82,22	82,13	83,22	82,91
12/08/2022	127.542	1,75%	82,17	81,63	83,21	83,15
11/08/2022	243.610	0,28%	81,99	81,30	83,505	81,72
10/08/2022	188.692	4,42%	78,30	79,79	81,78	81,49
09/08/2022	248.255	-1,04%	78,30	77,26	79,32	78,04
08/08/2022	366.723	0,63%	79,27	78,55	80,085	78,86
05/08/2022	271.298	1,73%	77,17	76,59	78,40	78,37
04/08/2022	292.514	2,45%	78,45	76,60	78,54	77,04
03/08/2022	229.802	2,36%	73,795	73,404	75,685	75,20
02/08/2022	365.869	-1,66%	74,67	73,27	74,745	73,47
01/08/2022	168.366	-0,43%	74,09	73,63	75,24	74,71
29/07/2022	126.665	1,57%	73,63	73,27	75,47	75,031
28/07/2022	130.954	1,99%	72,655	72,31	74,105	73,87
27/07/2022	127.614	2,49%	70,45	70,72	72,905	72,43
26/07/2022	122.845	0,78%	69,86	69,81	70,80	70,735