Saltar para o conteúdo principal Login

Illnois Tool Works Inc (ITW)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
06/02/2026 778.830 1,83% 290,245 287,50 294,79 290,6712
05/02/2026 1.448.106 -0,18% 288,748 286,83 293,81 288,29
04/02/2026 1.955.224 3,55% 280,22 280,22 293,67 288,80
03/02/2026 2.064.630 5,56% 264,01 263,46 282,8799 278,91
02/02/2026 1.120.047 1,13% 261,84 260,06 265,00 264,21
30/01/2026 639.069 -0,61% 259,94 258,10 263,06 261,26
29/01/2026 528.341 1,79% 258,25 258,25 263,78 262,86
28/01/2026 564.172 -0,17% 257,69 257,52 260,59 258,25
27/01/2026 451.812 -0,18% 258,79 257,72 260,71 258,69
26/01/2026 611.055 0,35% 259,00 257,41 259,9319 259,15
23/01/2026 711.359 -0,55% 259,8655 256,96 261,37 258,26
22/01/2026 765.315 -0,10% 260,02 259,37 262,61 259,69
21/01/2026 677.577 2,16% 254,53 254,53 262,08 259,94
20/01/2026 630.041 -3,42% 261,10 253,725 261,99 254,45
16/01/2026 572.247 0,60% 261,89 260,05 264,2675 263,47
15/01/2026 469.095 1,16% 257,8667 257,8667 262,705 261,89
14/01/2026 828.900 0,83% 256,76 256,00 260,97 258,89
13/01/2026 549.909 0,87% 258,20 254,59 258,20 256,76
12/01/2026 485.135 -0,23% 254,04 251,02 255,4654 254,54
09/01/2026 591.470 0,55% 254,45 252,11 255,97 255,12
08/01/2026 804.526 2,73% 246,99 245,715 255,06 253,73
07/01/2026 610.082 -2,82% 253,38 246,37 255,06 246,99
06/01/2026 1.125.447 1,83% 249,89 247,385 254,20 254,15
05/01/2026 1.234.125 0,04% 248,76 248,495 251,31 249,59
02/01/2026 709.620 1,30% 246,70 244,55 249,545 249,50
31/12/2025 303.029 -1,17% 250,83 246,285 250,83 246,30
30/12/2025 316.012 -0,56% 253,00 246,32 253,00 246,32
29/12/2025 499.773 -0,09% 252,43 251,60 253,55 252,23
26/12/2025 189.434 0,20% 251,95 251,50 252,98 252,46
24/12/2025 145.729 0,05% 251,83 251,10 252,6725 251,95
23/12/2025 251.690 0,10% 252,8192 251,10 253,00 251,83
22/12/2025 365.736 0,57% 249,89 249,46 252,96 251,57
19/12/2025 667.939 -0,41% 248,35 248,35 250,765 250,14
18/12/2025 537.143 -0,48% 252,40 250,6725 254,28 251,18
17/12/2025 576.611 0,69% 250,66 249,37 253,71 252,40
16/12/2025 851.778 -3,09% 254,9583 249,5301 256,31 250,66
15/12/2025 545.424 0,25% 259,56 257,99 259,97 258,66
12/12/2025 519.691 0,24% 257,41 255,57 259,27 258,02
11/12/2025 535.170 1,54% 255,00 254,11 258,17 257,41
10/12/2025 630.925 2,80% 246,63 246,63 254,18 253,53
09/12/2025 448.596 -0,61% 248,17 246,37 249,80 246,63
08/12/2025 434.875 -0,63% 251,0403 247,725 251,0403 248,13
05/12/2025 395.312 0,13% 249,30 248,50 250,86 249,70
04/12/2025 495.120 -0,26% 246,1781 246,1781 251,90 249,38
03/12/2025 543.317 0,67% 247,3717 247,3717 251,61 250,04
02/12/2025 400.928 0,36% 247,49 245,771 249,37 248,38
01/12/2025 407.265 -0,74% 248,80 247,13 250,29 247,49
28/11/2025 199.751 0,02% 248,99 248,28 250,50 249,28
26/11/2025 367.940 0,26% 248,35 246,0201 250,52 248,99
25/11/2025 541.678 2,40% 239,8752 239,8752 249,61 248,35
24/11/2025 707.258 -2,12% 247,39 242,345 248,3499 242,53
21/11/2025 766.309 2,83% 241,61 241,28 248,45 247,77
20/11/2025 683.435 0,01% 241,56 239,24 244,06 241,10
19/11/2025 531.093 -0,35% 241,93 239,52 243,178 241,07
18/11/2025 652.512 0,23% 242,00 238,82 243,49 241,93
17/11/2025 438.144 -1,09% 243,97 240,83 244,57 241,41
14/11/2025 503.715 -0,54% 246,00 242,56 246,00 243,97
13/11/2025 498.600 -0,06% 245,43 244,3429 247,0232 245,29
12/11/2025 346.255 0,03% 245,36 245,095 247,85 245,43
11/11/2025 348.573 0,45% 244,50 244,20 246,30 245,36
10/11/2025 562.292 -0,50% 246,97 241,72 246,97 244,27
07/11/2025 417.666 0,45% 244,30 243,27 246,645 245,49
06/11/2025 413.385 -0,37% 246,00 243,2701 247,31 244,30
05/11/2025 791.950 0,05% 244,51 243,03 246,395 245,06
04/11/2025 549.832 0,62% 241,13 241,13 245,26 244,92
03/11/2025 613.471 -0,32% 242,97 240,52 245,64 243,13
31/10/2025 648.956 0,18% 241,80 241,04 244,83 243,92
30/10/2025 573.554 0,67% 242,03 240,665 247,345 243,64
29/10/2025 815.887 -1,56% 244,9438 241,23 247,12 242,03
28/10/2025 820.021 -0,78% 246,36 245,71 249,58 245,87
27/10/2025 1.100.293 0,84% 245,00 245,00 248,8285 247,81
24/10/2025 1.853.774 -4,54% 248,75 242,80 250,175 245,75
23/10/2025 1.135.021 1,77% 252,86 252,86 258,005 257,44
22/10/2025 627.305 -1,63% 257,14 252,91 258,425 252,96
21/10/2025 555.215 1,89% 251,89 250,61 258,165 257,14
20/10/2025 581.423 1,25% 250,11 249,17 252,83 252,38
17/10/2025 411.958 0,94% 248,17 246,80 249,52 249,26
16/10/2025 328.486 -0,30% 247,69 245,43 248,44 246,94
15/10/2025 351.890 -0,15% 248,80 241,91 249,75 247,69
14/10/2025 594.264 1,51% 242,51 242,51 249,53 248,09
13/10/2025 495.717 -0,19% 246,28 243,5001 247,70 244,46
10/10/2025 627.635 -1,39% 248,50 244,23 249,9999 244,93
09/10/2025 638.149 -1,77% 252,10 247,49 254,2998 248,29
08/10/2025 716.900 -1,17% 256,00 251,86 256,26 252,75
07/10/2025 376.262 -1,14% 258,71 255,42 259,61 255,75
06/10/2025 448.782 -0,50% 260,50 256,74 260,50 258,71
03/10/2025 384.201 -0,28% 260,73 259,95 262,8604 260,00
02/10/2025 377.550 0,31% 259,31 258,618 262,2499 260,73
01/10/2025 456.745 -0,32% 260,76 258,00 260,76 259,92
30/09/2025 491.886 0,49% 261,38 258,40 261,635 260,76
29/09/2025 354.097 0,15% 264,28 259,77 264,28 259,77
26/09/2025 228.191 1,25% 257,89 257,158 261,47 261,04
25/09/2025 326.230 -0,60% 259,04 257,30 262,02 257,89
24/09/2025 318.571 -0,63% 261,46 258,59 261,8771 259,56
23/09/2025 417.300 0,13% 260,93 260,01 263,30 261,22
22/09/2025 267.338 -0,32% 261,3063 260,1088 262,00 260,89
19/09/2025 285.635 -0,48% 263,59 261,43 264,05 261,86
18/09/2025 295.412 0,43% 263,01 262,28 265,22 263,59
17/09/2025 398.661 0,15% 262,25 261,80 267,99 262,48
16/09/2025 438.719 -0,71% 263,87 261,16 264,455 261,84

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco