RayTheon Technologies Corp (RTX)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 23/10/2025 |
1.197.014 |
0,82%
|
177,15
|
176,63
|
179,96
|
179,44
|
| 22/10/2025 |
2.026.056 |
2,85%
|
175,00
|
174,11
|
178,60
|
177,98
|
| 21/10/2025 |
2.335.276 |
7,67%
|
172,00
|
170,37
|
178,76
|
173,04
|
| 20/10/2025 |
1.560.644 |
1,75%
|
159,95
|
159,89
|
162,06
|
160,71
|
| 17/10/2025 |
1.339.381 |
0,57%
|
156,33
|
156,31
|
158,53
|
157,95
|
| 16/10/2025 |
1.199.168 |
0,03%
|
157,77
|
156,10
|
158,31
|
157,05
|
| 15/10/2025 |
1.071.736 |
-1,51%
|
159,49
|
155,64
|
160,61
|
157,00
|
| 14/10/2025 |
898.849 |
0,35%
|
158,20
|
157,36
|
160,54
|
159,40
|
| 13/10/2025 |
1.323.983 |
0,73%
|
157,92
|
157,56
|
159,52
|
158,85
|
| 10/10/2025 |
1.887.683 |
-2,76%
|
161,59
|
157,44
|
161,68
|
157,70
|
| 09/10/2025 |
1.468.810 |
-3,79%
|
168,99
|
161,90
|
169,14
|
162,18
|
| 08/10/2025 |
1.076.463 |
-0,41%
|
170,07
|
168,43
|
170,70
|
168,57
|
| 07/10/2025 |
1.372.434 |
0,28%
|
169,36
|
168,85
|
170,32
|
169,27
|
| 06/10/2025 |
1.211.254 |
1,33%
|
167,00
|
167,00
|
169,75
|
168,80
|
| 03/10/2025 |
1.062.156 |
-0,03%
|
166,81
|
165,50
|
167,23
|
166,58
|
| 02/10/2025 |
1.327.964 |
-0,34%
|
167,14
|
165,99
|
168,19
|
166,63
|
| 01/10/2025 |
1.141.812 |
-0,08%
|
165,72
|
165,22
|
167,72
|
167,20
|
| 30/09/2025 |
1.337.403 |
2,26%
|
164,29
|
164,00
|
167,45
|
167,33
|
| 29/09/2025 |
1.628.912 |
0,17%
|
167,43
|
162,80
|
168,02
|
163,63
|
| 26/09/2025 |
1.028.252 |
1,77%
|
162,00
|
162,00
|
165,28
|
163,35
|
| 25/09/2025 |
1.018.560 |
-0,54%
|
162,14
|
159,69
|
162,14
|
160,51
|
| 24/09/2025 |
1.642.201 |
0,52%
|
161,15
|
160,83
|
163,00
|
161,38
|
| 23/09/2025 |
1.102.674 |
0,70%
|
159,22
|
158,96
|
161,34
|
160,54
|
| 22/09/2025 |
1.210.126 |
0,75%
|
158,07
|
157,85
|
159,80
|
159,43
|
| 19/09/2025 |
3.557.690 |
0,03%
|
158,60
|
156,69
|
158,625
|
158,24
|
| 18/09/2025 |
781.960 |
-0,08%
|
157,31
|
156,77
|
158,29
|
158,19
|
| 17/09/2025 |
850.989 |
-0,17%
|
158,57
|
157,78
|
159,26
|
158,31
|
| 16/09/2025 |
1.316.460 |
0,13%
|
159,85
|
157,70
|
159,95
|
158,58
|
| 15/09/2025 |
1.084.161 |
1,62%
|
155,93
|
155,81
|
158,48
|
158,37
|
| 12/09/2025 |
854.065 |
-1,14%
|
158,07
|
155,83
|
158,07
|
155,85
|
| 11/09/2025 |
1.550.481 |
1,71%
|
155,19
|
154,42
|
158,00
|
157,65
|
| 10/09/2025 |
1.108.923 |
2,14%
|
152,00
|
151,75
|
155,03
|
155,00
|
| 09/09/2025 |
1.376.591 |
-1,60%
|
153,64
|
150,62
|
153,64
|
151,75
|
| 08/09/2025 |
1.280.548 |
-2,09%
|
156,92
|
153,67
|
156,92
|
154,22
|
| 05/09/2025 |
903.099 |
-0,73%
|
158,60
|
155,59
|
159,00
|
157,52
|
| 04/09/2025 |
1.221.102 |
0,36%
|
158,23
|
157,62
|
159,15
|
158,68
|
| 03/09/2025 |
840.805 |
0,06%
|
157,95
|
156,46
|
158,25
|
158,11
|
| 02/09/2025 |
875.141 |
-0,37%
|
158,20
|
156,38
|
158,59
|
158,01
|
| 29/08/2025 |
1.325.085 |
-1,28%
|
161,00
|
158,44
|
161,00
|
158,60
|
| 28/08/2025 |
914.741 |
0,51%
|
160,12
|
159,42
|
161,23
|
160,66
|
| 27/08/2025 |
946.745 |
0,17%
|
160,00
|
159,00
|
160,20
|
159,84
|
| 26/08/2025 |
1.897.329 |
2,11%
|
156,50
|
156,45
|
159,70
|
159,57
|
| 25/08/2025 |
643.842 |
0,02%
|
156,63
|
156,17
|
157,64
|
156,27
|
| 22/08/2025 |
944.991 |
-0,05%
|
157,05
|
156,21
|
157,93
|
156,24
|
| 21/08/2025 |
850.295 |
-0,17%
|
156,71
|
156,22
|
157,74
|
156,32
|
| 20/08/2025 |
1.090.993 |
1,91%
|
154,01
|
153,09
|
157,105
|
156,59
|
| 19/08/2025 |
824.628 |
-1,18%
|
154,50
|
153,22
|
155,09
|
153,66
|
| 18/08/2025 |
696.501 |
0,92%
|
154,43
|
154,43
|
156,17
|
155,50
|
| 15/08/2025 |
2.016.932 |
-0,64%
|
154,26
|
153,38
|
154,86
|
154,09
|
| 14/08/2025 |
945.541 |
-0,40%
|
155,97
|
154,65
|
156,28
|
155,08
|
| 13/08/2025 |
2.177.750 |
0,14%
|
156,00
|
152,73
|
156,34
|
155,71
|
| 12/08/2025 |
946.800 |
0,45%
|
154,97
|
154,62
|
155,91
|
155,49
|
| 11/08/2025 |
1.023.715 |
-0,04%
|
154,80
|
154,20
|
155,64
|
154,80
|
| 08/08/2025 |
1.254.535 |
-0,58%
|
156,46
|
154,77
|
156,86
|
154,86
|
| 07/08/2025 |
1.450.203 |
0,01%
|
154,57
|
153,295
|
155,76
|
155,76
|
| 06/08/2025 |
1.030.465 |
-0,37%
|
156,65
|
155,66
|
157,70
|
155,75
|
