RayTheon Technologies Corp (RTX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
1.524.093 |
-1,90%
|
192,55
|
189,435
|
192,55
|
191,01
|
| 22/10/2026 |
1.500.409 |
1,62%
|
192,34
|
190,97
|
196,14
|
194,71
|
| 21/10/2026 |
1.959.073 |
-0,90%
|
193,24
|
189,21
|
195,50
|
191,60
|
| 20/10/2026 |
2.194.045 |
0,64%
|
188,08
|
188,08
|
196,94
|
193,34
|
| 19/10/2026 |
1.694.312 |
-0,93%
|
191,91
|
190,48
|
193,88
|
192,11
|
| 16/10/2026 |
2.066.802 |
3,73%
|
188,76
|
188,23
|
194,31
|
193,92
|
| 15/10/2026 |
1.205.697 |
0,26%
|
189,03
|
185,33
|
189,50
|
186,95
|
| 14/10/2026 |
1.388.624 |
1,89%
|
184,13
|
184,13
|
186,75
|
186,47
|
| 13/10/2026 |
1.569.229 |
-1,95%
|
184,81
|
181,16
|
185,58
|
183,02
|
| 12/10/2026 |
1.294.731 |
0,37%
|
186,71
|
185,99
|
187,395
|
186,66
|
| 09/10/2026 |
880.743 |
0,90%
|
183,89
|
183,23
|
186,40
|
185,97
|
| 08/10/2026 |
1.335.877 |
2,25%
|
180,04
|
179,02
|
184,65
|
184,32
|
| 07/10/2026 |
1.385.946 |
-1,65%
|
183,50
|
179,96
|
183,54
|
180,26
|
| 06/10/2026 |
1.651.588 |
-0,56%
|
183,55
|
182,45
|
184,47
|
183,29
|
| 05/10/2026 |
1.174.026 |
-0,19%
|
184,26
|
182,70
|
185,17
|
184,33
|
| 02/10/2026 |
1.285.327 |
-0,18%
|
184,60
|
183,87
|
185,82
|
184,68
|
| 01/10/2026 |
1.180.085 |
-0,34%
|
185,00
|
184,34
|
186,63
|
185,01
|
| 30/09/2026 |
1.937.648 |
-0,69%
|
185,83
|
184,56
|
187,53
|
185,65
|
| 29/09/2026 |
1.383.823 |
-0,38%
|
187,16
|
186,58
|
189,34
|
186,94
|
| 28/09/2026 |
1.146.818 |
-0,92%
|
187,82
|
186,82
|
189,58
|
187,66
|
| 25/09/2026 |
1.109.755 |
0,42%
|
188,25
|
187,71
|
189,58
|
189,40
|
| 24/09/2026 |
975.844 |
-1,86%
|
191,92
|
188,50
|
193,27
|
188,61
|
| 23/09/2026 |
1.055.625 |
0,63%
|
191,88
|
190,73
|
194,99
|
192,19
|
| 22/09/2026 |
1.182.585 |
-1,72%
|
194,74
|
187,11
|
194,74
|
190,99
|
| 21/09/2026 |
1.038.933 |
0,18%
|
193,75
|
192,89
|
195,13
|
194,34
|
| 18/09/2026 |
4.698.298 |
0,24%
|
193,00
|
191,18
|
194,00
|
194,00
|
| 17/09/2026 |
1.227.513 |
-1,67%
|
197,33
|
191,91
|
197,41
|
193,54
|
| 16/09/2026 |
918.721 |
0,68%
|
195,39
|
194,87
|
197,64
|
196,83
|
| 15/09/2026 |
1.206.852 |
0,08%
|
196,73
|
193,105
|
197,15
|
195,50
|
| 14/09/2026 |
1.236.737 |
-1,18%
|
196,40
|
194,03
|
196,40
|
195,34
|
| 11/09/2026 |
856.225 |
-0,22%
|
199,90
|
196,31
|
200,18
|
197,68
|
| 10/09/2026 |
1.041.667 |
0,29%
|
198,03
|
196,77
|
198,86
|
198,12
|
| 09/09/2026 |
1.034.078 |
-0,63%
|
198,92
|
196,80
|
199,32
|
197,55
|
| 08/09/2026 |
1.328.866 |
-0,99%
|
199,73
|
198,13
|
201,74
|
198,81
|
| 04/09/2026 |
913.517 |
-0,66%
|
200,65
|
199,26
|
201,48
|
200,79
|
| 03/09/2026 |
985.968 |
0,67%
|
202,00
|
200,16
|
202,62
|
202,13
|
| 02/09/2026 |
1.626.407 |
-2,13%
|
206,03
|
200,31
|
206,495
|
200,78
|
| 01/09/2026 |
1.123.783 |
-1,24%
|
208,52
|
204,23
|
211,00
|
205,16
|
| 31/08/2026 |
1.811.246 |
-1,88%
|
210,23
|
207,69
|
210,48
|
207,73
|
| 28/08/2026 |
888.765 |
-0,17%
|
212,73
|
210,78
|
212,77
|
211,71
|
| 27/08/2026 |
1.372.126 |
0,04%
|
211,34
|
209,825
|
212,49
|
212,08
|
| 26/08/2026 |
1.206.638 |
0,81%
|
210,40
|
210,20
|
213,08
|
211,99
|
| 25/08/2026 |
1.044.609 |
0,51%
|
210,36
|
207,52
|
210,64
|
210,28
|
| 24/08/2026 |
798.274 |
-0,33%
|
210,00
|
207,75
|
210,61
|
209,22
|
| 21/08/2026 |
1.707.955 |
-1,12%
|
213,36
|
209,85
|
213,40
|
209,91
|
| 20/08/2026 |
1.443.722 |
-3,66%
|
218,97
|
212,19
|
220,44
|
212,29
|
| 19/08/2026 |
1.372.826 |
-2,28%
|
225,93
|
220,23
|
226,13
|
220,35
|
| 18/08/2026 |
1.549.264 |
1,74%
|
222,76
|
222,34
|
226,03
|
225,49
|
| 17/08/2026 |
1.381.091 |
-0,60%
|
222,92
|
221,60
|
224,505
|
221,64
|
| 14/08/2026 |
886.254 |
1,13%
|
222,00
|
219,99
|
223,04
|
222,97
|
| 13/08/2026 |
1.128.363 |
-1,02%
|
223,47
|
218,925
|
223,50
|
220,48
|
| 12/08/2026 |
1.151.143 |
-0,49%
|
222,62
|
219,49
|
223,49
|
222,76
|
| 11/08/2026 |
833.283 |
-0,12%
|
224,00
|
222,90
|
225,23
|
223,86
|
| 10/08/2026 |
1.072.202 |
0,49%
|
224,15
|
223,31
|
226,84
|
224,12
|
| 07/08/2026 |
1.066.888 |
-0,10%
|
222,53
|
220,505
|
223,17
|
223,03
|
| 06/08/2026 |
1.448.661 |
0,42%
|
224,22
|
220,57
|
225,60
|
223,25
|
| 05/08/2026 |
1.175.049 |
2,01%
|
220,00
|
218,99
|
222,79
|
222,31
|
| 04/08/2026 |
2.736.185 |
0,59%
|
217,38
|
214,53
|
218,60
|
217,93
|
| 03/08/2026 |
1.087.584 |
0,66%
|
215,97
|
214,44
|
218,11
|
216,65
|
| 31/07/2026 |
1.176.935 |
0,39%
|
214,00
|
212,05
|
215,78
|
215,22
|
| 30/07/2026 |
1.545.634 |
-0,40%
|
214,10
|
209,39
|
214,58
|
214,38
|
| 29/07/2026 |
3.371.949 |
-1,52%
|
220,00
|
215,09
|
220,29
|
215,25
|
| 28/07/2026 |
1.697.760 |
0,07%
|
221,00
|
215,93
|
221,18
|
218,58
|
| 27/07/2026 |
1.740.962 |
2,65%
|
214,42
|
214,23
|
220,36
|
218,42
|
| 24/07/2026 |
1.633.275 |
1,74%
|
210,83
|
209,44
|
214,88
|
212,79
|
| 23/07/2026 |
2.421.793 |
7,33%
|
205,00
|
204,00
|
213,48
|
209,16
|
| 22/07/2026 |
1.487.537 |
0,62%
|
195,90
|
193,79
|
196,79
|
194,88
|
| 21/07/2026 |
1.042.768 |
-0,40%
|
194,00
|
190,17
|
197,09
|
193,67
|
| 20/07/2026 |
1.535.466 |
0,48%
|
194,63
|
194,11
|
197,46
|
194,44
|
| 17/07/2026 |
1.637.298 |
-0,44%
|
195,38
|
193,185
|
198,30
|
193,51
|
| 16/07/2026 |
1.172.457 |
-0,78%
|
195,66
|
192,89
|
196,13
|
194,36
|
| 15/07/2026 |
1.011.113 |
1,29%
|
195,37
|
193,14
|
196,22
|
195,89
|
| 14/07/2026 |
2.007.525 |
-1,53%
|
196,38
|
193,39
|
198,45
|
193,39
|
| 13/07/2026 |
1.258.773 |
0,23%
|
196,44
|
195,32
|
197,40
|
196,39
|
| 10/07/2026 |
1.080.097 |
0,37%
|
195,01
|
192,95
|
196,67
|
195,93
|
| 09/07/2026 |
918.441 |
0,15%
|
193,99
|
193,65
|
195,82
|
195,20
|
| 08/07/2026 |
1.113.729 |
-2,96%
|
198,39
|
194,72
|
200,26
|
194,91
|
| 07/07/2026 |
1.320.811 |
-0,26%
|
203,54
|
199,72
|
203,94
|
200,85
|
| 06/07/2026 |
2.867.012 |
1,06%
|
200,00
|
198,00
|
202,40
|
201,37
|
| 02/07/2026 |
1.574.056 |
3,90%
|
194,78
|
194,66
|
199,64
|
199,25
|
| 01/07/2026 |
1.196.978 |
1,08%
|
190,48
|
189,00
|
191,82
|
191,78
|
| 30/06/2026 |
1.945.174 |
1,28%
|
189,00
|
186,86
|
190,05
|
189,73
|
| 29/06/2026 |
1.432.460 |
-0,35%
|
187,61
|
187,16
|
189,80
|
187,33
|
| 26/06/2026 |
3.975.530 |
0,75%
|
187,28
|
186,88
|
190,48
|
187,99
|
| 25/06/2026 |
1.246.088 |
0,83%
|
185,00
|
184,86
|
189,49
|
186,59
|
| 24/06/2026 |
1.328.487 |
-0,71%
|
187,43
|
184,67
|
187,43
|
185,06
|
| 23/06/2026 |
1.253.619 |
2,51%
|
183,00
|
181,91
|
186,71
|
186,39
|
| 22/06/2026 |
2.205.445 |
-2,03%
|
184,59
|
181,03
|
185,71
|
181,83
|
| 18/06/2026 |
4.005.106 |
-3,62%
|
193,75
|
184,43
|
194,00
|
185,60
|
| 17/06/2026 |
1.742.122 |
3,11%
|
188,53
|
186,39
|
193,40
|
192,58
|
| 16/06/2026 |
1.263.624 |
1,70%
|
184,25
|
182,50
|
186,85
|
186,77
|
| 15/06/2026 |
2.294.811 |
0,06%
|
183,86
|
182,90
|
186,44
|
183,64
|
| 12/06/2026 |
992.477 |
-0,37%
|
184,44
|
181,97
|
184,81
|
183,53
|
| 11/06/2026 |
1.640.166 |
3,83%
|
178,43
|
178,18
|
184,40
|
184,21
|
| 10/06/2026 |
2.041.636 |
-2,29%
|
182,46
|
176,94
|
182,74
|
177,41
|
| 09/06/2026 |
1.283.349 |
1,62%
|
178,96
|
178,96
|
182,75
|
181,56
|
| 08/06/2026 |
1.356.467 |
-1,29%
|
180,47
|
177,93
|
182,275
|
178,66
|
| 05/06/2026 |
2.323.317 |
0,88%
|
179,17
|
178,55
|
182,50
|
180,99
|
| 04/06/2026 |
1.250.518 |
3,98%
|
176,54
|
176,54
|
180,37
|
179,41
|
| 03/06/2026 |
1.539.239 |
-0,98%
|
173,01
|
172,55
|
176,345
|
172,55
|
