RayTheon Technologies Corp (RTX)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 05/08/2025 |
1.043.442 |
-0,67%
|
157,27
|
155,77
|
158,00
|
156,33
|
| 04/08/2025 |
1.433.948 |
0,36%
|
157,05
|
156,81
|
158,40
|
157,38
|
| 01/08/2025 |
1.279.772 |
-0,48%
|
156,29
|
153,76
|
157,47
|
156,81
|
| 31/07/2025 |
1.776.364 |
-0,52%
|
158,11
|
156,78
|
158,21
|
157,57
|
| 30/07/2025 |
1.178.911 |
0,81%
|
157,45
|
156,47
|
158,73
|
158,40
|
| 29/07/2025 |
1.217.847 |
0,67%
|
157,73
|
156,37
|
158,59
|
157,12
|
| 28/07/2025 |
1.223.006 |
-0,52%
|
157,12
|
155,66
|
157,18
|
156,07
|
| 25/07/2025 |
1.144.654 |
1,07%
|
155,22
|
154,31
|
157,31
|
156,88
|
| 24/07/2025 |
1.347.351 |
-0,81%
|
156,05
|
155,15
|
157,21
|
155,22
|
| 23/07/2025 |
1.760.168 |
4,91%
|
150,00
|
149,19
|
156,51
|
156,49
|
| 22/07/2025 |
1.965.643 |
-1,58%
|
144,94
|
143,61
|
150,24
|
149,17
|
| 21/07/2025 |
1.676.963 |
0,04%
|
151,76
|
151,12
|
153,37
|
151,56
|
| 18/07/2025 |
1.904.912 |
0,00%
|
151,74
|
151,08
|
152,82
|
151,50
|
| 17/07/2025 |
1.215.897 |
0,89%
|
150,56
|
150,20
|
151,98
|
151,50
|
| 16/07/2025 |
1.168.825 |
1,00%
|
148,85
|
148,28
|
150,35
|
150,17
|
| 15/07/2025 |
1.539.313 |
-0,40%
|
149,80
|
148,42
|
150,70
|
148,68
|
| 14/07/2025 |
1.047.717 |
1,64%
|
147,96
|
147,18
|
149,57
|
149,28
|
| 11/07/2025 |
989.826 |
0,32%
|
146,18
|
145,50
|
147,06
|
146,87
|
| 10/07/2025 |
883.740 |
0,15%
|
146,11
|
145,04
|
146,54
|
146,40
|
| 09/07/2025 |
756.652 |
0,88%
|
145,73
|
144,75
|
146,49
|
146,18
|
| 08/07/2025 |
1.273.194 |
-0,69%
|
145,18
|
143,00
|
145,975
|
144,91
|
| 07/07/2025 |
1.303.403 |
0,12%
|
146,26
|
145,14
|
146,72
|
145,92
|
| 04/07/2025 |
1.039.571 |
0,17%
|
144,55
|
144,37
|
146,39
|
145,75
|
| 03/07/2025 |
580.603 |
0,85%
|
144,78
|
144,63
|
146,34
|
145,75
|
| 02/07/2025 |
801.303 |
0,23%
|
143,66
|
142,98
|
144,68
|
144,52
|
| 01/07/2025 |
1.272.620 |
-1,25%
|
145,77
|
142,69
|
145,785
|
144,19
|
| 30/06/2025 |
1.613.590 |
0,94%
|
145,48
|
145,31
|
146,40
|
146,02
|
| 27/06/2025 |
3.300.169 |
1,39%
|
142,39
|
142,00
|
144,71
|
144,66
|
| 26/06/2025 |
1.393.952 |
0,91%
|
141,91
|
141,26
|
143,38
|
142,67
|
| 25/06/2025 |
2.707.623 |
-0,33%
|
142,33
|
140,485
|
142,35
|
141,38
|
| 24/06/2025 |
1.621.279 |
-2,72%
|
144,00
|
140,56
|
144,00
|
141,85
|
| 23/06/2025 |
1.427.738 |
-0,57%
|
146,15
|
145,18
|
147,01
|
145,81
|
| 20/06/2025 |
3.941.814 |
0,53%
|
145,86
|
144,00
|
148,13
|
146,64
|
| 18/06/2025 |
1.624.581 |
-1,76%
|
148,56
|
145,68
|
149,23
|
145,87
|
| 17/06/2025 |
1.606.024 |
1,38%
|
147,25
|
145,85
|
149,16
|
148,48
|
| 16/06/2025 |
2.000.470 |
0,53%
|
145,14
|
144,93
|
147,07
|
146,46
|
| 13/06/2025 |
2.078.752 |
3,34%
|
143,42
|
142,50
|
146,01
|
145,69
|
| 12/06/2025 |
1.211.580 |
-0,59%
|
140,27
|
140,25
|
142,03
|
140,98
|
| 11/06/2025 |
1.628.972 |
2,38%
|
138,07
|
135,47
|
141,86
|
141,81
|
| 10/06/2025 |
1.315.329 |
-1,74%
|
140,50
|
137,97
|
141,10
|
138,52
|
| 09/06/2025 |
2.107.853 |
1,35%
|
139,20
|
138,39
|
141,09
|
140,98
|
| 06/06/2025 |
860.264 |
0,02%
|
139,68
|
138,35
|
140,64
|
139,10
|
| 05/06/2025 |
1.005.374 |
0,38%
|
139,20
|
138,25
|
139,31
|
139,07
|
| 04/06/2025 |
984.448 |
0,76%
|
138,16
|
137,65
|
138,84
|
138,55
|
