RayTheon Technologies Corp (RTX)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 10/02/2026 |
1.437.683 |
-0,51%
|
195,03
|
193,09
|
196,38
|
195,19
|
| 09/02/2026 |
1.241.227 |
-1,24%
|
199,05
|
195,99
|
200,00
|
196,19
|
| 06/02/2026 |
1.300.302 |
1,37%
|
197,77
|
197,45
|
200,78
|
198,66
|
| 05/02/2026 |
1.420.511 |
-0,39%
|
196,23
|
194,55
|
199,45
|
195,97
|
| 04/02/2026 |
2.053.409 |
-3,32%
|
205,26
|
194,34
|
206,28
|
196,74
|
| 03/02/2026 |
2.094.393 |
1,20%
|
202,81
|
201,69
|
204,84
|
203,50
|
| 02/02/2026 |
1.690.853 |
0,08%
|
199,99
|
197,00
|
201,65
|
201,09
|
| 30/01/2026 |
1.896.951 |
0,53%
|
198,37
|
197,60
|
201,42
|
200,93
|
| 29/01/2026 |
2.808.759 |
0,21%
|
200,93
|
198,03
|
203,20
|
199,88
|
| 28/01/2026 |
1.322.619 |
-0,90%
|
201,28
|
198,655
|
205,05
|
199,46
|
| 27/01/2026 |
1.618.919 |
3,68%
|
199,00
|
195,47
|
202,00
|
201,28
|
| 26/01/2026 |
1.709.515 |
-0,92%
|
195,25
|
193,61
|
195,77
|
194,13
|
| 23/01/2026 |
1.566.121 |
-0,21%
|
197,17
|
195,03
|
197,17
|
195,93
|
| 22/01/2026 |
1.064.925 |
-0,59%
|
198,08
|
195,91
|
198,23
|
196,34
|
| 21/01/2026 |
1.210.378 |
0,58%
|
196,85
|
195,63
|
198,21
|
197,50
|
| 20/01/2026 |
1.892.972 |
-2,75%
|
200,65
|
196,10
|
203,00
|
196,36
|
| 16/01/2026 |
1.569.617 |
1,05%
|
200,09
|
199,64
|
202,17
|
201,92
|
| 15/01/2026 |
982.493 |
0,50%
|
198,32
|
196,67
|
200,28
|
199,83
|
| 14/01/2026 |
1.472.977 |
2,45%
|
194,04
|
193,51
|
198,87
|
198,84
|
| 13/01/2026 |
1.604.943 |
0,12%
|
195,62
|
193,14
|
197,55
|
194,08
|
| 12/01/2026 |
1.487.499 |
2,84%
|
189,82
|
189,76
|
194,02
|
193,85
|
| 09/01/2026 |
1.500.551 |
0,71%
|
185,63
|
184,40
|
189,08
|
188,50
|
| 08/01/2026 |
1.647.050 |
0,78%
|
191,03
|
184,99
|
196,60
|
187,17
|
| 07/01/2026 |
1.699.233 |
-2,45%
|
191,95
|
185,61
|
193,73
|
185,73
|
| 06/01/2026 |
1.103.850 |
1,14%
|
189,15
|
187,885
|
190,68
|
190,40
|
| 20/11/2025 |
1.272.030 |
-0,60%
|
176,54
|
172,505
|
177,44
|
172,73
|
| 19/11/2025 |
1.031.090 |
-0,54%
|
173,50
|
172,90
|
174,77
|
173,77
|
| 18/11/2025 |
980.983 |
-0,52%
|
176,70
|
174,39
|
177,90
|
174,72
|
| 17/11/2025 |
1.514.137 |
0,03%
|
176,10
|
174,67
|
176,17
|
175,63
|
| 14/11/2025 |
885.295 |
0,93%
|
173,96
|
172,74
|
176,13
|
175,57
|
| 13/11/2025 |
1.010.299 |
-2,10%
|
178,54
|
173,15
|
178,65
|
173,96
|
| 12/11/2025 |
1.274.685 |
-0,85%
|
178,59
|
177,50
|
179,805
|
177,69
|
| 11/11/2025 |
712.869 |
0,11%
|
178,81
|
177,49
|
179,48
|
179,22
|
| 10/11/2025 |
773.826 |
1,16%
|
176,50
|
176,46
|
179,51
|
179,03
|
| 07/11/2025 |
1.264.470 |
1,07%
|
175,28
|
173,87
|
177,69
|
176,97
|
| 06/11/2025 |
802.260 |
0,63%
|
174,00
|
174,00
|
175,39
|
175,10
|
| 05/11/2025 |
1.240.646 |
-0,92%
|
175,05
|
173,92
|
176,75
|
174,00
|
| 04/11/2025 |
1.049.682 |
-0,81%
|
176,56
|
175,49
|
177,72
|
175,61
|
| 03/11/2025 |
921.305 |
-0,82%
|
178,49
|
175,51
|
178,49
|
177,04
|
| 31/10/2025 |
1.243.458 |
0,61%
|
177,50
|
176,76
|
179,07
|
178,50
|
| 30/10/2025 |
1.100.222 |
0,60%
|
177,12
|
176,84
|
179,00
|
177,42
|
| 29/10/2025 |
1.117.118 |
-1,29%
|
177,40
|
176,00
|
178,84
|
176,36
|
| 28/10/2025 |
946.237 |
-0,32%
|
179,84
|
178,56
|
181,25
|
178,67
|
| 27/10/2025 |
1.386.334 |
0,33%
|
179,43
|
177,65
|
179,44
|
179,24
|
| 24/10/2025 |
948.838 |
-0,44%
|
180,00
|
178,54
|
180,29
|
178,65
|
