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
<< < 2 3 4 5 6 > >>
09/07/2025 424.143 0,72% 254,43 254,48 260,25 259,75
08/07/2025 813.183 1,27% 257,84 253,89 259,7451 257,90
07/07/2025 485.260 -1,49% 258,50 253,89 259,7451 254,66
04/07/2025 363.581 0,71% 256,15 255,64 258,67 258,50
03/07/2025 363.319 0,68% 255,27 253,14 258,90 258,17
02/07/2025 472.750 0,49% 246,16 245,175 257,63 256,45
01/07/2025 683.392 3,21% 246,70 245,175 257,63 255,19
30/06/2025 383.415 0,28% 246,60 245,185 247,405 247,25
27/06/2025 314.579 0,49% 246,00 245,30 249,65 246,56
26/06/2025 430.238 0,43% 245,69 244,21 247,495 246,75
25/06/2025 491.576 -0,05% 245,54 242,04 246,96 245,69
24/06/2025 445.942 0,66% 241,15 239,5601 246,39 245,80
23/06/2025 279.666 1,49% 240,62 239,5601 244,40 244,20
20/06/2025 344.878 -0,29% 242,52 239,61 243,21 240,62
19/06/2025 297.134 0,05% 241,335 240,81 243,06 241,31
18/06/2025 270.995 0,05% 243,505 240,77 244,28 241,275
17/06/2025 335.045 -1,34% 243,00 240,77 245,1525 241,18
16/06/2025 279.443 1,23% 245,52 242,61 245,52 244,45
13/06/2025 375.700 -1,84% 245,08 241,02 246,89 241,48
12/06/2025 310.552 -0,25% 249,55 244,30 249,55 246,01
11/06/2025 309.858 -0,96% 247,925 246,015 250,75 246,62
10/06/2025 300.588 0,70% 248,23 246,26 249,92 249,00
09/06/2025 324.142 -0,11% 248,50 246,26 248,97 247,28
06/06/2025 260.210 0,59% 247,25 245,3275 249,79 247,56
05/06/2025 568.579 -0,16% 245,77 244,99 248,13 246,11
04/06/2025 461.891 0,51% 242,23 241,85 257,52 246,51
03/06/2025 354.940 1,08% 241,75 240,50 245,56 245,26
02/06/2025 521.554 -0,99% 245,08 240,50 245,08 242,65
30/05/2025 417.494 -0,40% 245,55 243,125 246,1595 245,08
29/05/2025 306.812 0,78% 246,95 243,125 247,58 245,73
28/05/2025 292.996 -1,16% 246,69 243,13 247,58 243,83
27/05/2025 380.751 2,01% 241,84 241,84 247,155 246,69
23/05/2025 353.339 -1,17% 243,99 240,42 246,25 241,84
22/05/2025 487.271 0,03% 247,965 243,22 248,285 244,71
21/05/2025 376.123 -2,12% 251,235 244,14 252,12 244,65
20/05/2025 451.651 -0,70% 251,71 248,85 252,47 249,94
19/05/2025 374.636 0,15% 251,34 248,842 252,47 251,71
16/05/2025 545.904 1,36% 245,18 244,655 251,59 251,34
15/05/2025 432.500 1,15% 243,01 243,01 248,55 247,97
14/05/2025 612.344 -1,61% 251,81 244,63 252,005 245,14
13/05/2025 556.721 -0,47% 250,39 249,14 252,7499 249,14
12/05/2025 587.860 3,22% 250,07 239,50 252,7499 250,31
09/05/2025 339.615 -0,24% 242,43 241,64 246,015 242,50
08/05/2025 683.264 1,16% 237,47 237,035 246,12 243,09
07/05/2025 850.070 0,18% 240,03 235,75 241,96 240,31
06/05/2025 426.343 -0,42% 240,84 238,6701 242,75 239,87
05/05/2025 438.249 -0,60% 241,00 239,385 242,75 240,87
02/05/2025 871.397 1,29% 240,34 238,415 244,00 242,32
01/05/2025 888.815 -0,28% 239,355 229,60 244,00 239,24
30/04/2025 1.630.366 -0,82% 240,55 229,60 243,04 239,91
29/04/2025 761.902 0,68% 240,81 238,62 243,46 241,75
28/04/2025 531.208 0,26% 239,51 238,62 243,46 240,12
25/04/2025 608.038 -1,06% 237,80 236,56 242,47 239,50
24/04/2025 489.304 2,27% 240,53 235,75 244,14 242,07
23/04/2025 420.433 0,19% 229,70 229,70 244,14 236,70
22/04/2025 701.828 3,80% 229,125 224,90 236,79 236,25
21/04/2025 493.403 -1,40% 226,01 224,90 229,835 227,61
17/04/2025 422.077 0,45% 230,675 227,70 233,745 230,84
16/04/2025 763.999 -0,73% 233,245 227,70 234,835 229,80
15/04/2025 293.456 -0,88% 233,245 231,265 234,835 231,50
14/04/2025 567.230 0,53% 234,01 232,68 236,02 233,55
11/04/2025 727.529 2,43% 226,41 223,69 233,782 232,32
10/04/2025 867.335 -3,43% 229,59 219,85 231,66 226,81
09/04/2025 1.049.619 7,57% 216,62 215,90 235,40 234,87
08/04/2025 847.606 -1,59% 228,01 214,79 228,86 218,41
07/04/2025 1.179.212 -1,69% 220,23 215,455 229,92 221,75
04/04/2025 1.054.990 -5,79% 248,65 225,00 234,23 225,57
03/04/2025 770.294 -5,20% 248,65 239,075 249,59 239,44
02/04/2025 497.400 1,50% 246,81 246,76 253,05 252,43
01/04/2025 502.655 0,28% 248,08 246,33 249,835 248,70
28/03/2025 419.223 -2,18% 255,855 244,96 252,44 248,01
27/03/2025 716.303 -1,56% 255,855 250,07 256,81 251,96
26/03/2025 437.639 0,35% 255,84 253,73 257,4901 255,89
25/03/2025 328.000 -0,25% 257,22 253,19 256,95 254,99
24/03/2025 315.914 1,71% 253,68 252,93 256,14 255,64
21/03/2025 492.573 -0,80% 250,55 248,16 251,88 251,34
20/03/2025 373.571 -1,12% 253,38 252,14 255,98 253,36
19/03/2025 403.537 0,63% 254,955 254,17 257,29 256,24
18/03/2025 455.364 -0,57% 255,77 253,00 257,13 254,64
17/03/2025 404.077 0,66% 254,085 251,36 257,71 256,13
14/03/2025 448.452 1,63% 251,03 251,12 255,07 254,46
13/03/2025 604.571 -0,37% 251,03 248,84 256,04 250,37
12/03/2025 920.411 -1,38% 255,19 248,67 255,61 251,30
11/03/2025 859.455 -4,80% 267,75 254,60 267,83 254,82
10/03/2025 886.966 -2,56% 272,00 267,095 278,1199 267,67
07/03/2025 1.289.196 3,53% 259,65 265,19 275,32 274,48
06/03/2025 816.530 1,56% 259,65 258,4701 265,655 265,11
05/03/2025 556.673 2,24% 261,815 255,10 261,82 261,05
04/03/2025 736.108 -2,64% 261,815 254,61 261,87 255,32
03/03/2025 454.339 -0,78% 266,24 260,86 267,43 262,23
28/02/2025 415.139 1,08% 262,14 259,72 264,205 263,98
27/02/2025 439.435 -0,10% 260,95 260,03 263,85 261,15
26/02/2025 493.554 -1,18% 264,88 260,5455 264,385 261,41
25/02/2025 676.130 1,12% 261,81 261,96 266,98 264,53
24/02/2025 573.678 -1,01% 265,87 261,19 266,645 261,60
21/02/2025 390.998 -0,48% 263,09 262,73 265,87 264,275
20/02/2025 401.591 0,55% 263,09 262,98 265,84 265,54
19/02/2025 397.672 0,71% 262,11 261,2601 264,3475 264,10
18/02/2025 348.688 1,60% 260,45 257,835 262,29 262,25
17/02/2025 299.947 0,00% 260,45 257,72 261,10 258,11

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco