RayTheon Technologies Corp (RTX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 02/06/2026 |
1.595.894 |
-0,09%
|
173,89
|
173,00
|
175,66
|
174,26
|
| 01/06/2026 |
1.425.076 |
-2,92%
|
177,44
|
174,13
|
177,93
|
174,41
|
| 29/05/2026 |
4.549.136 |
0,39%
|
178,91
|
176,04
|
180,05
|
179,66
|
| 28/05/2026 |
1.419.039 |
1,34%
|
177,29
|
176,80
|
181,55
|
178,96
|
| 27/05/2026 |
1.195.961 |
-1,33%
|
178,48
|
175,83
|
178,48
|
176,59
|
| 26/05/2026 |
975.810 |
1,11%
|
178,00
|
176,14
|
179,21
|
178,97
|
| 22/05/2026 |
1.234.150 |
0,59%
|
176,74
|
175,31
|
177,56
|
177,01
|
| 21/05/2026 |
1.209.640 |
0,65%
|
174,59
|
173,43
|
177,18
|
175,98
|
| 20/05/2026 |
1.558.337 |
0,21%
|
175,47
|
173,04
|
176,10
|
174,85
|
| 19/05/2026 |
1.308.666 |
-0,83%
|
176,29
|
174,38
|
177,00
|
174,49
|
| 18/05/2026 |
1.408.548 |
2,79%
|
171,68
|
171,15
|
176,08
|
175,95
|
| 15/05/2026 |
2.224.516 |
-2,56%
|
175,52
|
170,785
|
175,98
|
171,18
|
| 14/05/2026 |
2.415.598 |
-1,36%
|
178,11
|
175,31
|
178,645
|
175,68
|
| 13/05/2026 |
1.296.285 |
-0,44%
|
177,77
|
175,40
|
179,41
|
178,11
|
| 12/05/2026 |
1.342.551 |
0,16%
|
178,41
|
176,71
|
179,88
|
178,89
|
| 11/05/2026 |
2.115.574 |
1,43%
|
175,16
|
174,61
|
179,90
|
178,61
|
| 08/05/2026 |
1.539.824 |
-0,39%
|
176,58
|
174,665
|
177,04
|
176,09
|
| 07/05/2026 |
1.416.559 |
0,02%
|
176,54
|
173,77
|
177,39
|
176,78
|
| 06/05/2026 |
1.638.260 |
2,24%
|
175,24
|
173,625
|
178,09
|
176,74
|
| 05/05/2026 |
1.276.106 |
-0,02%
|
173,92
|
171,22
|
174,05
|
172,87
|
| 04/05/2026 |
1.580.397 |
-0,63%
|
174,00
|
172,89
|
175,80
|
172,90
|
| 01/05/2026 |
1.195.161 |
-1,18%
|
176,23
|
173,30
|
176,73
|
173,99
|
| 30/04/2026 |
1.729.831 |
1,90%
|
173,64
|
173,50
|
176,65
|
176,07
|
| 29/04/2026 |
1.188.584 |
-1,65%
|
175,50
|
171,80
|
176,23
|
172,79
|
| 28/04/2026 |
1.443.845 |
1,33%
|
175,25
|
172,39
|
175,77
|
175,68
|
| 27/04/2026 |
2.254.724 |
-0,50%
|
173,76
|
172,67
|
176,99
|
173,38
|
| 24/04/2026 |
2.179.114 |
-2,81%
|
177,36
|
171,71
|
177,36
|
174,26
|
| 23/04/2026 |
1.422.019 |
-0,89%
|
181,60
|
177,59
|
182,48
|
179,30
|
| 22/04/2026 |
1.844.216 |
-3,34%
|
187,30
|
179,88
|
188,28
|
180,91
|
| 21/04/2026 |
1.517.802 |
-4,40%
|
194,61
|
186,54
|
196,43
|
187,17
|
| 20/04/2026 |
1.092.516 |
-0,32%
|
197,80
|
194,84
|
198,28
|
195,79
|
| 17/04/2026 |
1.822.563 |
0,29%
|
195,97
|
195,85
|
199,94
|
196,42
|
| 16/04/2026 |
1.036.290 |
-1,28%
|
198,41
|
193,96
|
199,75
|
195,85
|
| 15/04/2026 |
1.242.361 |
-2,18%
|
202,99
|
197,72
|
202,99
|
198,39
|
| 14/04/2026 |
755.908 |
0,70%
|
201,35
|
201,00
|
204,25
|
202,81
|
| 13/04/2026 |
1.168.852 |
-0,07%
|
201,75
|
200,26
|
202,98
|
201,41
|
| 10/04/2026 |
1.045.250 |
-0,80%
|
202,25
|
197,90
|
202,715
|
201,56
|
| 09/04/2026 |
841.614 |
-0,14%
|
203,22
|
202,75
|
205,34
|
203,19
|
| 08/04/2026 |
1.337.045 |
2,81%
|
198,60
|
198,50
|
203,72
|
203,48
|
| 07/04/2026 |
743.266 |
-0,25%
|
197,41
|
195,75
|
198,06
|
197,92
|
| 06/04/2026 |
713.679 |
1,12%
|
196,21
|
195,20
|
198,63
|
198,41
|
| 02/04/2026 |
976.811 |
0,77%
|
195,08
|
193,90
|
197,295
|
196,21
|
| 01/04/2026 |
1.019.466 |
0,94%
|
193,95
|
193,63
|
196,54
|
194,72
|
| 31/03/2026 |
2.229.980 |
3,07%
|
189,14
|
187,71
|
193,39
|
192,90
|
| 30/03/2026 |
1.630.837 |
-1,35%
|
192,50
|
185,58
|
192,56
|
187,15
|
| 27/03/2026 |
1.157.715 |
-1,63%
|
192,41
|
189,46
|
192,67
|
189,71
|
| 26/03/2026 |
1.660.083 |
-1,10%
|
193,30
|
191,44
|
194,19
|
192,85
|
| 25/03/2026 |
965.143 |
0,52%
|
196,05
|
194,14
|
196,64
|
195,00
|
| 24/03/2026 |
1.454.197 |
-0,42%
|
192,03
|
191,54
|
195,08
|
194,00
|
| 23/03/2026 |
1.569.373 |
-1,69%
|
198,78
|
194,46
|
199,30
|
194,82
|
| 20/03/2026 |
3.540.417 |
-1,28%
|
200,99
|
196,59
|
202,00
|
198,16
|
| 19/03/2026 |
1.144.260 |
-1,87%
|
202,76
|
197,18
|
203,31
|
200,73
|
| 18/03/2026 |
1.014.059 |
0,60%
|
204,31
|
204,18
|
207,17
|
204,56
|
| 17/03/2026 |
1.098.576 |
-1,32%
|
206,13
|
200,80
|
206,50
|
203,33
|
| 16/03/2026 |
1.255.429 |
0,75%
|
204,71
|
204,71
|
208,835
|
206,06
|
| 13/03/2026 |
1.046.995 |
0,73%
|
204,46
|
201,97
|
206,09
|
204,52
|
| 12/03/2026 |
1.634.329 |
-2,04%
|
205,36
|
201,96
|
206,61
|
203,04
|
| 11/03/2026 |
1.054.274 |
0,13%
|
205,50
|
205,00
|
209,34
|
207,26
|
| 10/03/2026 |
1.037.887 |
-0,59%
|
206,36
|
205,28
|
208,38
|
207,00
|
| 09/03/2026 |
1.661.095 |
-0,73%
|
210,85
|
206,81
|
212,80
|
208,23
|
| 06/03/2026 |
1.841.525 |
2,89%
|
204,01
|
203,75
|
209,93
|
209,76
|
| 05/03/2026 |
1.617.866 |
-2,38%
|
208,49
|
200,19
|
210,03
|
203,86
|
| 04/03/2026 |
1.889.065 |
1,11%
|
207,00
|
204,52
|
209,90
|
208,82
|
| 03/03/2026 |
2.259.998 |
-2,66%
|
212,00
|
205,72
|
214,41
|
206,52
|
| 02/03/2026 |
2.299.778 |
4,71%
|
210,00
|
208,12
|
212,82
|
212,16
|
| 27/02/2026 |
3.788.687 |
2,52%
|
198,04
|
197,675
|
202,62
|
202,62
|
| 26/02/2026 |
1.338.409 |
0,84%
|
195,26
|
194,00
|
198,65
|
197,63
|
| 25/02/2026 |
1.463.240 |
-1,25%
|
198,46
|
192,66
|
198,50
|
195,98
|
| 24/02/2026 |
1.609.633 |
-1,71%
|
200,00
|
197,10
|
200,02
|
198,46
|
| 23/02/2026 |
1.233.331 |
-1,46%
|
203,97
|
201,74
|
204,89
|
201,92
|
| 20/02/2026 |
3.747.743 |
-0,24%
|
205,49
|
203,10
|
206,26
|
204,92
|
| 19/02/2026 |
1.491.193 |
0,29%
|
204,17
|
201,60
|
206,59
|
205,41
|
| 18/02/2026 |
1.530.170 |
0,64%
|
205,51
|
203,00
|
206,00
|
204,81
|
| 17/02/2026 |
1.551.996 |
1,72%
|
200,00
|
198,96
|
205,63
|
203,50
|
| 13/02/2026 |
1.257.867 |
-0,54%
|
201,14
|
198,63
|
203,63
|
200,06
|
| 12/02/2026 |
1.799.809 |
2,36%
|
197,54
|
197,54
|
201,88
|
201,14
|
| 11/02/2026 |
1.211.735 |
0,68%
|
195,58
|
195,19
|
198,83
|
196,51
|
