RayTheon Technologies Corp (RTX)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 03/06/2025 |
923.174 |
0,03%
|
137,41
|
136,45
|
138,75
|
137,50
|
| 02/06/2025 |
986.248 |
0,72%
|
136,31
|
135,47
|
137,51
|
137,46
|
| 30/05/2025 |
2.994.804 |
1,25%
|
135,00
|
134,66
|
137,30
|
136,48
|
| 29/05/2025 |
1.245.120 |
1,47%
|
132,12
|
132,00
|
135,09
|
134,80
|
| 28/05/2025 |
1.605.693 |
-1,00%
|
134,68
|
131,065
|
134,935
|
132,85
|
| 27/05/2025 |
1.699.317 |
1,39%
|
134,49
|
132,19
|
134,73
|
134,19
|
| 23/05/2025 |
1.543.290 |
-1,28%
|
131,85
|
131,61
|
133,39
|
132,35
|
| 22/05/2025 |
1.035.944 |
-0,65%
|
134,60
|
133,51
|
134,95
|
134,07
|
| 21/05/2025 |
1.873.601 |
-1,63%
|
138,50
|
134,89
|
138,75
|
134,95
|
| 20/05/2025 |
959.048 |
-0,01%
|
136,39
|
135,90
|
137,74
|
137,18
|
| 19/05/2025 |
1.185.276 |
1,27%
|
135,88
|
135,19
|
137,69
|
137,20
|
| 16/05/2025 |
2.238.949 |
-0,03%
|
135,77
|
134,52
|
135,85
|
135,48
|
| 15/05/2025 |
2.171.163 |
3,62%
|
132,18
|
131,75
|
135,63
|
135,52
|
| 14/05/2025 |
1.045.108 |
0,05%
|
131,49
|
129,12
|
131,62
|
130,79
|
| 13/05/2025 |
1.304.154 |
0,12%
|
131,00
|
130,47
|
132,02
|
130,72
|
| 12/05/2025 |
1.610.794 |
1,47%
|
129,89
|
127,56
|
130,79
|
130,56
|
| 09/05/2025 |
1.535.837 |
0,00%
|
128,85
|
126,09
|
128,85
|
128,67
|
| 08/05/2025 |
1.902.453 |
0,92%
|
127,99
|
127,51
|
130,52
|
128,67
|
| 07/05/2025 |
1.583.785 |
-0,51%
|
127,70
|
127,38
|
128,80
|
127,50
|
| 06/05/2025 |
847.436 |
-0,33%
|
127,58
|
126,915
|
128,66
|
128,16
|
| 05/05/2025 |
1.072.842 |
-1,24%
|
130,00
|
128,31
|
130,045
|
128,59
|
| 02/05/2025 |
1.104.954 |
2,20%
|
129,38
|
127,87
|
130,89
|
130,21
|
| 01/05/2025 |
1.288.510 |
1,01%
|
126,40
|
125,43
|
128,07
|
127,41
|
| 30/04/2025 |
1.848.695 |
0,32%
|
125,79
|
123,64
|
126,57
|
126,13
|
| 29/04/2025 |
1.357.344 |
0,75%
|
124,80
|
124,55
|
126,03
|
125,73
|
| 28/04/2025 |
1.515.543 |
-0,34%
|
125,93
|
123,68
|
126,31
|
124,80
|
| 25/04/2025 |
1.785.123 |
2,66%
|
122,73
|
122,59
|
125,49
|
125,22
|
| 24/04/2025 |
1.410.500 |
1,41%
|
119,89
|
119,56
|
122,06
|
121,97
|
| 23/04/2025 |
2.684.988 |
5,74%
|
117,90
|
117,49
|
122,58
|
120,28
|
| 22/04/2025 |
3.585.010 |
-9,81%
|
115,00
|
112,70
|
117,18
|
113,75
|
| 21/04/2025 |
1.220.969 |
-2,15%
|
128,50
|
124,75
|
128,70
|
126,12
|
| 17/04/2025 |
1.473.657 |
-0,28%
|
129,36
|
127,72
|
130,49
|
128,89
|
| 16/04/2025 |
1.805.792 |
0,47%
|
129,91
|
128,47
|
130,14
|
129,25
|
| 15/04/2025 |
915.736 |
-0,39%
|
128,50
|
128,35
|
129,89
|
128,64
|
| 14/04/2025 |
1.327.424 |
0,69%
|
129,25
|
128,28
|
129,93
|
129,14
|
| 11/04/2025 |
1.242.907 |
0,94%
|
126,16
|
125,03
|
129,32
|
128,26
|
| 10/04/2025 |
1.726.723 |
-1,06%
|
126,91
|
123,83
|
129,20
|
127,07
|
| 09/04/2025 |
2.095.755 |
6,62%
|
118,34
|
118,34
|
128,84
|
128,43
|
| 08/04/2025 |
2.052.813 |
2,68%
|
123,01
|
118,78
|
123,97
|
120,46
|
| 07/04/2025 |
2.540.841 |
-0,11%
|
113,92
|
112,31
|
119,92
|
117,32
|
| 04/04/2025 |
2.340.381 |
-9,81%
|
126,00
|
117,35
|
126,38
|
117,45
|
| 03/04/2025 |
1.345.025 |
-2,19%
|
131,00
|
129,94
|
133,66
|
130,23
|
| 02/04/2025 |
1.078.969 |
0,23%
|
131,36
|
131,33
|
133,65
|
133,15
|
| 01/04/2025 |
1.293.181 |
0,29%
|
132,28
|
131,37
|
133,00
|
132,85
|
| 31/03/2025 |
1.894.899 |
0,56%
|
131,06
|
130,98
|
133,12
|
132,46
|
| 28/03/2025 |
1.400.230 |
-1,28%
|
133,36
|
131,64
|
133,54
|
131,72
|
| 27/03/2025 |
1.290.627 |
-0,67%
|
134,91
|
133,18
|
134,91
|
133,43
|
| 26/03/2025 |
1.243.897 |
-0,98%
|
135,97
|
134,06
|
136,10
|
134,33
|
| 25/03/2025 |
1.137.829 |
0,72%
|
134,78
|
134,00
|
135,94
|
135,66
|
| 24/03/2025 |
1.569.447 |
1,75%
|
132,66
|
131,94
|
134,88
|
134,69
|
| 21/03/2025 |
4.961.536 |
-1,56%
|
133,83
|
131,72
|
134,50
|
132,37
|
| 20/03/2025 |
1.725.777 |
-0,63%
|
134,12
|
133,91
|
135,32
|
134,47
|
| 19/03/2025 |
1.720.151 |
1,98%
|
133,95
|
133,95
|
135,73
|
135,32
|
| 18/03/2025 |
1.043.487 |
0,48%
|
132,07
|
131,72
|
133,26
|
132,69
|
| 17/03/2025 |
1.892.731 |
1,58%
|
130,00
|
130,00
|
132,71
|
132,05
|
