RayTheon Technologies Corp (RTX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	2.293.759	-0,55%	90,01	89,535	91,24	89,92
27-02-2024	2.257.056	0,44%	90,01	89,469	90,46	90,42
26-02-2024	2.585.691	0,01%	89,39	89,93	90,85	90,02
23-02-2024	2.735.461	0,54%	89,39	89,31	90,485	90,01
22-02-2024	3.049.961	-0,10%	89,74	88,90	89,83	89,53
21-02-2024	4.709.321	-0,85%	91,08	90,005	91,45	90,21
20-02-2024	2.611.484	-0,03%	91,35	90,58	92,25	90,98
19-02-2024	1.401.699	0,00%	91,35	90,95	92,07	91,01
16-02-2024	1.401.699	-0,42%	91,35	90,95	92,07	91,01
15-02-2024	2.311.570	0,44%	91,385	91,30	92,25	91,79
14-02-2024	3.346.802	0,88%	90,94	90,91	91,60	91,39
13-02-2024	2.567.354	-0,60%	91,11	89,855	91,72	90,59
12-02-2024	2.770.787	0,70%	91,11	90,25	91,91	91,14
09-02-2024	2.551.378	-0,58%	91,11	90,33	91,61	90,51
08-02-2024	2.077.784	-0,95%	91,85	90,925	92,385	91,06
07-02-2024	2.210.558	-0,38%	92,62	91,82	92,79	91,93
06-02-2024	2.042.010	0,04%	91,31	91,19	92,6689	92,28
05-02-2024	2.995.321	0,28%	91,31	90,89	92,65	92,24
02-02-2024	3.425.613	-0,10%	92,12	91,445	92,6981	92,08
01-02-2024	6.455.648	1,15%	91,69	90,76	92,17	92,17
31-01-2024	2.239.268	0,57%	90,94	90,69	91,85	91,12
30-01-2024	2.800.345	0,58%	90,67	90,06	91,09	90,60
29-01-2024	3.331.294	-0,37%	90,67	89,70	90,68	90,08
26-01-2024	2.624.089	-0,58%	90,67	90,14	91,22	90,41
25-01-2024	3.602.733	1,62%	89,63	89,58	91,105	90,94
24-01-2024	4.634.607	-0,07%	85,81	88,705	89,97	89,49
23-01-2024	9.520.749	5,33%	85,81	88,02	92,365	89,55
22-01-2024	5.410.131	-0,60%	85,81	85,02	86,16	85,02
19-01-2024	3.415.162	0,07%	85,68	84,43	85,795	85,53
18-01-2024	2.589.867	0,49%	85,115	84,80	85,83	85,47
17-01-2024	2.975.495	-0,53%	85,41	84,915	86,805	85,05
16-01-2024	3.031.408	-0,96%	86,07	85,06	86,27	85,50
15-01-2024	2.341.099	1,18%	86,55	85,99	86,73	86,33
12-01-2024	2.341.099	1,18%	86,55	85,99	86,73	86,33
11-01-2024	2.502.995	-0,88%	85,52	84,73	85,99	85,32
10-01-2024	1.810.806	0,33%	85,52	85,66	86,46	86,08
09-01-2024	2.107.599	-0,05%	85,52	84,975	85,975	85,80
08-01-2024	3.352.540	0,49%	85,52	84,72	86,18	85,80
05-01-2024	2.281.061	-0,04%	85,52	84,86	85,76	85,38
04-01-2024	2.897.474	-0,23%	85,80	85,365	86,58	85,41
03-01-2024	4.392.300	0,46%	85,525	85,37	86,895	85,61
02-01-2024	4.830.273	1,28%	84,10	84,05	86,015	85,22
29-12-2023	1.696.388	-0,04%	84,20	83,78	84,41	84,14
28-12-2023	2.092.624	0,00%	84,20	84,09	84,606	84,17
27-12-2023	2.149.258	0,14%	84,20	83,695	84,465	84,17
26-12-2023	2.081.942	0,99%	83,53	83,08	84,30	84,05
22-12-2023	3.861.071	1,49%	82,14	82,04	83,86	83,23
21-12-2023	2.737.042	0,45%	82,24	81,37	82,9857	82,01
20-12-2023	3.048.934	-1,19%	82,24	81,555	82,895	81,64
19-12-2023	4.537.214	2,39%	80,36	80,99	82,66	82,62
18-12-2023	2.943.553	0,51%	80,36	80,36	81,485	80,69
15-12-2023	4.381.811	-1,93%	83,76	79,67	81,9227	80,28
14-12-2023	4.745.138	-1,63%	83,76	81,41	84,08	81,86
13-12-2023	3.424.008	2,69%	81,23	80,525	83,39	83,22
12-12-2023	3.298.365	-1,04%	81,24	80,91	81,575	81,04
11-12-2023	2.457.550	0,70%	82,89	81,33	82,29	81,89
08-12-2023	2.270.941	-0,22%	82,89	81,155	82,10	81,32
07-12-2023	2.361.912	-1,46%	82,89	81,43	83,15	81,50
06-12-2023	2.544.706	0,02%	82,89	82,33	83,43	82,71
05-12-2023	2.337.864	-0,53%	81,22	82,66	83,3454	82,69
04-12-2023	2.268.090	0,98%	81,22	81,9772	83,18	83,13
01-12-2023	2.298.439	1,03%	81,22	81,37	82,405	82,32
30-11-2023	3.189.326	0,66%	81,22	81,05	81,915	81,48
29-11-2023	3.121.595	0,95%	80,30	80,18	81,33	80,95
28-11-2023	3.333.958	0,91%	79,79	79,5737	80,785	80,19
27-11-2023	5.084.291	-0,64%	79,79	79,14	79,9833	79,47
24-11-2023	1.186.877	0,29%	79,82	79,425	80,08	80,055
23-11-2023	3.115.574	2,14%	78,93	78,01	79,87	79,82
22-11-2023	3.064.456	2,14%	78,93	78,01	79,87	79,82
21-11-2023	3.261.563	-1,29%	78,93	78,115	79,09	78,15
20-11-2023	3.930.532	-0,64%	79,465	78,99	79,82	79,17
17-11-2023	3.481.336	-0,67%	80,58	79,415	80,68	79,69
16-11-2023	3.605.396	0,24%	80,50	79,93	80,83	80,23
15-11-2023	4.084.164	-0,07%	80,56	79,775	81,245	80,63
14-11-2023	5.183.515	-1,26%	82,16	80,63	82,25	81,00
13-11-2023	3.076.714	-0,23%	82,23	81,60	82,81	82,03
10-11-2023	4.595.977	-0,26%	82,835	81,78	82,835	82,22
09-11-2023	4.406.385	-0,93%	83,605	82,1438	83,85	82,43
08-11-2023	4.110.383	0,64%	82,95	82,51	83,27	83,20
07-11-2023	2.807.524	0,33%	82,93	82,1389	82,69	82,67
06-11-2023	2.741.245	-0,57%	82,93	82,06	82,95	82,25
03-11-2023	12.940.666	-0,07%	83,16	82,67	83,85	82,72
02-11-2023	5.062.075	0,77%	82,00	82,23	83,20	82,78
01-11-2023	9.534.618	0,93%	82,00	81,35	82,82	82,15
31-10-2023	8.239.967	3,59%	78,99	78,7409	81,55	81,39
30-10-2023	10.619.839	-0,75%	79,17	77,765	79,77	78,57
27-10-2023	3.031.173	0,08%	78,70	78,45	79,77	79,2101
26-10-2023	10.122.661	0,94%	78,045	77,91	79,83	79,15
25-10-2023	8.751.957	0,04%	79,18	77,77	79,35	78,41
24-10-2023	13.827.301	7,18%	72,60	77,00	78,77	78,38
23-10-2023	4.523.216	0,80%	72,60	72,52	74,01	73,13
20-10-2023	3.507.441	-1,81%	74,41	72,48	74,145	72,55
19-10-2023	3.713.581	-0,47%	74,41	73,87	74,845	73,89
18-10-2023	4.190.881	0,47%	73,99	73,92	74,895	74,24
17-10-2023	4.121.874	-0,12%	73,63	73,355	74,92	73,89
16-10-2023	3.214.082	1,00%	73,65	72,59	74,08	73,98
13-10-2023	4.044.838	-0,07%	73,94	73,095	74,3801	73,25
12-10-2023	3.433.255	-0,01%	73,43	72,29	73,55	73,30
11-10-2023	3.702.790	-0,06%	73,37	72,62	73,66	73,31
10-10-2023	5.514.263	0,49%	73,27	72,65	73,66	73,35