RayTheon Technologies Corp (RTX)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
1.540.622 |
0,00%
|
103,82
|
103,82
|
105,28
|
104,99
|
17/07/2024 |
1.540.622 |
1,26%
|
103,82
|
103,82
|
105,28
|
104,99
|
16/07/2024 |
1.109.848 |
2,03%
|
101,87
|
101,77
|
103,69
|
103,68
|
15/07/2024 |
952.143 |
0,34%
|
102,29
|
101,52
|
102,59
|
101,62
|
12/07/2024 |
2.855.351 |
-0,43%
|
102,00
|
101,02
|
102,82
|
101,28
|
11/07/2024 |
3.275.781 |
1,03%
|
100,52
|
100,23
|
102,64
|
101,72
|
10/07/2024 |
1.874.583 |
-0,43%
|
100,90
|
99,43
|
101,16
|
100,68
|
09/07/2024 |
2.005.886 |
1,01%
|
100,24
|
100,20
|
101,68
|
101,11
|
08/07/2024 |
3.142.348 |
-0,27%
|
100,65
|
100,00
|
101,15
|
100,10
|
05/07/2024 |
1.265.329 |
-0,37%
|
100,49
|
99,57
|
100,50
|
100,37
|
04/07/2024 |
626.879 |
0,00%
|
100,90
|
100,385
|
101,02
|
100,74
|
03/07/2024 |
626.879 |
0,33%
|
100,90
|
100,385
|
101,02
|
100,74
|
02/07/2024 |
2.587.973 |
0,86%
|
99,29
|
99,10
|
100,62
|
100,41
|
01/07/2024 |
1.420.909 |
-0,84%
|
100,88
|
99,31
|
101,59
|
99,55
|
28/06/2024 |
6.875.409 |
-0,23%
|
100,90
|
100,06
|
100,90
|
100,39
|
27/06/2024 |
1.853.496 |
-0,63%
|
101,47
|
100,43
|
101,74
|
100,62
|
26/06/2024 |
2.015.841 |
-0,31%
|
100,93
|
100,20
|
101,39
|
101,26
|
25/06/2024 |
2.978.230 |
-0,38%
|
101,39
|
100,04
|
102,69
|
101,57
|
24/06/2024 |
3.832.025 |
-3,46%
|
105,74
|
100,96
|
107,47
|
101,96
|
21/06/2024 |
7.276.685 |
0,51%
|
105,19
|
104,68
|
106,19
|
105,61
|
20/06/2024 |
1.609.463 |
0,29%
|
104,63
|
104,60
|
105,72
|
105,07
|
19/06/2024 |
956.781 |
0,00%
|
104,53
|
104,45
|
105,30
|
104,77
|
18/06/2024 |
956.781 |
0,52%
|
104,53
|
104,45
|
105,30
|
104,77
|
17/06/2024 |
1.752.478 |
0,23%
|
103,90
|
103,47
|
104,49
|
104,47
|
14/06/2024 |
2.040.214 |
-0,76%
|
104,63
|
103,44
|
104,9889
|
104,23
|
13/06/2024 |
3.063.566 |
-1,63%
|
106,63
|
103,85
|
106,74
|
105,03
|
12/06/2024 |
1.598.255 |
-0,14%
|
107,21
|
106,60
|
107,72
|
106,77
|
11/06/2024 |
1.932.213 |
-0,16%
|
106,445
|
106,14
|
107,145
|
106,92
|
10/06/2024 |
2.422.530 |
-0,94%
|
108,01
|
106,6701
|
108,10
|
107,09
|
07/06/2024 |
1.652.804 |
-0,07%
|
108,09
|
107,875
|
108,56
|
108,11
|
06/06/2024 |
1.610.604 |
-0,24%
|
108,365
|
107,75
|
108,44
|
108,18
|
05/06/2024 |
1.287.441 |
0,51%
|
108,01
|
107,51
|
108,515
|
108,45
|
04/06/2024 |
3.411.241 |
0,49%
|
107,38
|
106,92
|
108,38
|
107,90
|
03/06/2024 |
2.130.177 |
-0,41%
|
105,02
|
106,82
|
108,65
|
107,37
|
31/05/2024 |
2.381.098 |
1,98%
|
105,02
|
105,46
|
107,86
|
107,81
|
30/05/2024 |
1.878.579 |
1,10%
|
105,02
|
104,58
|
105,96
|
105,72
|
29/05/2024 |
2.290.608 |
-0,90%
|
105,02
|
104,50
|
105,22
|
104,57
|
28/05/2024 |
2.621.356 |
-0,71%
|
106,02
|
105,28
|
106,35
|
105,52
|
27/05/2024 |
1.129.472 |
0,00%
|
105,83
|
105,83
|
106,56
|
106,27
|
24/05/2024 |
1.129.472 |
-0,04%
|
105,83
|
105,83
|
106,56
|
106,27
|
23/05/2024 |
2.864.578 |
-0,85%
|
106,31
|
105,34
|
107,32
|
105,41
|
22/05/2024 |
1.764.315 |
0,84%
|
105,77
|
105,06
|
106,45
|
106,31
|
21/05/2024 |
2.058.522 |
0,39%
|
105,13
|
105,10
|
105,89
|
105,43
|
20/05/2024 |
1.872.625 |
0,81%
|
104,63
|
104,35
|
105,42
|
105,02
|
17/05/2024 |
2.037.451 |
-0,06%
|
104,63
|
103,71
|
104,775
|
104,18
|
16/05/2024 |
2.228.671 |
-0,46%
|
104,66
|
104,16
|
105,36
|
104,24
|
15/05/2024 |
1.768.194 |
-0,33%
|
105,45
|
105,14
|
105,98
|
105,35
|
14/05/2024 |
1.864.779 |
-0,10%
|
105,97
|
105,655
|
106,29
|
105,70
|
13/05/2024 |
3.202.271 |
-0,49%
|
106,00
|
105,70
|
107,81
|
105,80
|
10/05/2024 |
2.785.342 |
0,55%
|
106,00
|
105,5414
|
106,52
|
106,32
|
09/05/2024 |
3.707.520 |
1,73%
|
101,85
|
104,09
|
105,74
|
105,74
|
08/05/2024 |
2.741.351 |
0,69%
|
101,85
|
103,296
|
104,09
|
103,94
|
07/05/2024 |
3.589.116 |
1,30%
|
101,85
|
102,12
|
103,26
|
103,23
|
06/05/2024 |
1.465.840 |
0,50%
|
101,85
|
101,615
|
102,05
|
101,91
|
03/05/2024 |
8.296.249 |
-0,48%
|
101,83
|
100,67
|
102,17
|
101,40
|
02/05/2024 |
1.796.863 |
0,66%
|
101,24
|
101,02
|
101,905
|
101,89
|
01/05/2024 |
3.304.425 |
-0,30%
|
101,37
|
101,14
|
102,03
|
101,22
|
30/04/2024 |
2.194.547 |
-0,90%
|
101,77
|
101,485
|
102,815
|
101,519
|
29/04/2024 |
2.089.713 |
1,02%
|
101,77
|
101,65
|
102,605
|
102,44
|
26/04/2024 |
2.044.965 |
-0,14%
|
101,03
|
100,29
|
101,80
|
101,57
|
25/04/2024 |
2.372.978 |
0,68%
|
101,03
|
100,65
|
101,88
|
101,71
|
24/04/2024 |
4.230.134 |
-0,36%
|
101,475
|
100,015
|
101,89
|
101,02
|
23/04/2024 |
4.318.609 |
-0,21%
|
101,475
|
99,88
|
103,88
|
101,35
|
22/04/2024 |
3.267.370 |
0,00%
|
101,475
|
101,37
|
102,25
|
101,56
|
19/04/2024 |
2.831.232 |
0,84%
|
101,475
|
101,055
|
102,26
|
101,56
|
18/04/2024 |
2.114.119 |
-0,04%
|
100,65
|
100,51
|
101,90
|
100,71
|
17/04/2024 |
2.361.659 |
-0,09%
|
100,36
|
100,15
|
101,78
|
100,75
|
16/04/2024 |
2.955.112 |
0,82%
|
100,36
|
100,25
|
101,32
|
100,84
|
15/04/2024 |
3.300.786 |
0,06%
|
101,31
|
99,9001
|
101,75
|
100,16
|
12/04/2024 |
3.031.210 |
-0,68%
|
101,31
|
99,47
|
102,349
|
100,10
|
11/04/2024 |
2.448.898 |
-0,57%
|
101,31
|
99,805
|
101,57
|
100,78
|
10/04/2024 |
2.285.825 |
-0,24%
|
100,68
|
100,2301
|
101,76
|
101,36
|
09/04/2024 |
3.220.367 |
-0,28%
|
101,75
|
100,29
|
101,63
|
101,60
|
08/04/2024 |
5.083.031 |
0,19%
|
101,75
|
101,27
|
102,26
|
101,88
|
05/04/2024 |
5.278.098 |
2,40%
|
98,43
|
99,45
|
101,74
|
101,69
|
04/04/2024 |
4.243.638 |
1,80%
|
98,43
|
97,90
|
99,335
|
99,31
|
03/04/2024 |
10.753.431 |
-1,02%
|
97,45
|
97,11
|
98,06
|
97,55
|
02/04/2024 |
2.761.541 |
0,81%
|
97,45
|
97,5776
|
98,84
|
98,55
|
01/04/2024 |
4.385.704 |
0,24%
|
97,45
|
97,14
|
98,165
|
97,76
|
28/03/2024 |
3.600.957 |
0,08%
|
97,82
|
97,47
|
98,08
|
97,53
|
27/03/2024 |
3.367.996 |
1,45%
|
96,575
|
96,3322
|
97,50
|
97,45
|
26/03/2024 |
2.235.136 |
0,45%
|
95,73
|
95,5786
|
96,545
|
96,06
|
25/03/2024 |
2.217.589 |
0,09%
|
95,73
|
95,27
|
96,24
|
95,63
|
22/03/2024 |
2.573.035 |
1,36%
|
94,45
|
94,29
|
95,825
|
95,54
|
21/03/2024 |
3.004.511 |
-0,62%
|
95,155
|
94,09
|
95,492
|
94,26
|
20/03/2024 |
4.153.389 |
-0,01%
|
94,95
|
94,37
|
95,515
|
94,85
|
19/03/2024 |
2.798.967 |
1,50%
|
90,065
|
94,0275
|
95,39
|
94,86
|
18/03/2024 |
2.761.640 |
0,57%
|
90,065
|
92,35
|
93,9159
|
93,46
|
15/03/2024 |
8.563.399 |
1,28%
|
90,065
|
91,05
|
93,07
|
92,93
|
14/03/2024 |
4.750.477 |
1,33%
|
90,065
|
91,48
|
92,99
|
91,76
|
13/03/2024 |
2.115.798 |
0,68%
|
90,065
|
89,84
|
90,715
|
90,56
|
12/03/2024 |
3.618.732 |
-1,59%
|
91,03
|
88,92
|
91,06
|
89,95
|
11/03/2024 |
2.685.205 |
0,57%
|
90,71
|
90,39
|
91,83
|
91,40
|
08/03/2024 |
2.728.072 |
0,36%
|
90,59
|
90,16
|
90,91
|
90,88
|
07/03/2024 |
2.642.651 |
0,32%
|
90,59
|
90,03
|
91,24
|
90,55
|
06/03/2024 |
2.144.886 |
0,22%
|
89,99
|
89,74
|
90,745
|
90,26
|
05/03/2024 |
3.223.637 |
0,17%
|
90,005
|
89,6013
|
90,85
|
90,06
|
04/03/2024 |
2.630.610 |
0,12%
|
90,005
|
89,145
|
90,12
|
89,91
|
01/03/2024 |
4.846.925 |
0,15%
|
90,355
|
88,95
|
90,03
|
89,80
|
29/02/2024 |
2.119.830 |
-0,28%
|
90,355
|
89,25
|
90,5475
|
89,67
|