RayTheon Technologies Corp (RTX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	7.207.310	4,62%	73,27	71,82	73,25	72,99
06/10/2023	4.048.643	0,56%	69,10	68,555	70,3864	69,77
05/10/2023	3.146.672	-1,06%	70,095	69,265	70,3605	69,38
04/10/2023	5.226.919	-0,65%	71,40	69,225	70,205	70,12
03/10/2023	3.984.097	-1,07%	71,40	70,435	72,23	70,58
02/10/2023	3.069.387	-0,88%	71,765	70,9004	71,94	71,34
29/09/2023	2.516.707	-0,04%	72,21	71,565	72,505	71,97
28/09/2023	4.606.596	-1,21%	72,21	71,95	73,08	72,00
27/09/2023	4.730.987	0,86%	72,75	72,45	73,335	72,88
26/09/2023	5.562.794	0,29%	71,49	71,32	72,42	72,26
25/09/2023	6.032.775	0,66%	71,29	71,02	72,10	72,05
22/09/2023	4.956.848	-1,46%	72,37	71,425	72,675	71,58
21/09/2023	6.386.679	-2,41%	74,38	72,445	74,45	72,64
20/09/2023	5.139.924	-0,87%	75,43	74,38	76,1526	74,43
19/09/2023	5.891.740	-0,13%	75,83	74,42	75,42	75,08
18/09/2023	4.053.750	-0,82%	75,18	75,12	76,51	75,18
15/09/2023	4.816.558	0,40%	75,18	75,08	76,40	75,80
14/09/2023	7.825.269	0,05%	73,68	73,64	75,625	75,60
13/09/2023	5.935.791	0,00%	75,67	75,52	76,65	75,56
12/09/2023	9.313.311	-1,74%	74,70	73,66	75,71	75,56
11/09/2023	13.732.625	-7,88%	84,30	75,995	80,50	76,90
08/09/2023	2.969.665	-1,01%	84,30	82,94	84,355	83,48
07/09/2023	2.760.428	0,98%	83,825	83,32	84,41	84,33
06/09/2023	3.572.877	-1,81%	86,88	83,25	84,92	83,51
05/09/2023	2.434.418	-1,43%	86,88	85,02	86,29	85,05
04/09/2023	1.192.670	0,28%	86,88	85,90	86,685	86,28
01/09/2023	1.192.670	0,28%	86,88	85,90	86,685	86,28
31/08/2023	1.755.451	-0,45%	86,88	86,03	87,02	86,04
30/08/2023	2.189.769	1,27%	85,66	85,64	86,73	86,43
29/08/2023	2.482.083	-0,46%	84,86	85,265	86,13	85,35
28/08/2023	2.324.078	1,24%	84,86	84,84	86,05	85,74
25/08/2023	2.098.529	-0,18%	85,45	84,66	85,68	85,00
24/08/2023	1.640.570	-1,03%	85,46	85,15	86,16	85,15
23/08/2023	2.062.717	0,83%	85,51	85,325	86,15	86,04
22/08/2023	1.870.408	-0,22%	85,80	85,063	85,82	85,33
21/08/2023	2.401.173	-0,33%	85,42	85,215	86,01	85,52
18/08/2023	3.531.232	0,76%	85,54	84,46	86,23	85,80
17/08/2023	2.367.573	0,71%	85,54	84,53	85,72	85,15
16/08/2023	2.267.441	-0,61%	85,54	85,09	85,7873	85,14
15/08/2023	1.883.233	-0,90%	86,00	85,595	86,29	85,66
14/08/2023	1.595.565	-0,46%	86,84	86,23	87,10	86,44
11/08/2023	2.008.181	0,72%	86,10	86,01	86,87	86,84
10/08/2023	2.526.894	-1,77%	87,35	86,10	88,04	86,22
09/08/2023	3.950.158	1,81%	85,04	85,965	87,905	87,77
08/08/2023	3.113.900	0,87%	85,04	84,66	86,43	86,21
07/08/2023	3.744.018	1,42%	84,80	84,71	85,76	85,75
04/08/2023	2.666.696	-0,14%	87,50	84,35	85,20	84,55
03/08/2023	4.169.577	-0,92%	87,50	84,36	85,76	84,67
02/08/2023	3.914.181	-2,85%	87,50	85,27	87,902	85,46
01/08/2023	3.125.884	0,05%	87,09	87,15	88,21	87,97
31/07/2023	3.921.880	0,68%	87,67	87,222	88,69	87,93
28/07/2023	5.347.391	2,55%	85,80	85,4013	87,55	87,34
27/07/2023	6.819.788	-1,74%	85,80	84,43	87,2125	84,80
26/07/2023	10.107.484	-0,84%	86,84	84,86	87,20	86,37
25/07/2023	25.263.133	-10,32%	86,04	81,35	87,228	87,00
24/07/2023	2.244.571	0,64%	96,89	96,51	97,175	97,01
21/07/2023	1.295.195	-0,79%	96,18	96,37	97,439	96,39
20/07/2023	2.074.300	1,66%	96,18	95,97	97,28	97,16
19/07/2023	1.726.417	-0,20%	96,68	95,265	96,47	95,57
18/07/2023	2.439.300	-0,58%	96,68	95,49	97,6805	95,76
17/07/2023	1.508.394	0,16%	96,38	95,61	96,88	96,32
14/07/2023	1.543.716	-1,03%	96,38	95,73	97,03	96,17
13/07/2023	1.276.641	0,36%	96,38	96,295	97,4565	97,17
12/07/2023	2.025.298	-1,23%	98,68	96,725	98,64	96,82
11/07/2023	2.959.350	0,56%	97,20	96,54	98,09	98,03
10/07/2023	1.335.891	0,06%	97,40	97,28	98,33	97,48
07/07/2023	2.099.649	-0,64%	98,04	97,375	98,465	97,42
06/07/2023	1.514.082	-0,19%	98,20	97,35	98,73	98,05
05/07/2023	1.342.939	-0,15%	98,20	97,435	98,4561	98,24
04/07/2023	890.472	0,45%	98,20	97,33	98,83	98,40
03/07/2023	890.465	0,45%	98,20	97,33	98,83	98,40
30/06/2023	1.527.768	0,16%	98,20	97,29	98,36	97,96
29/06/2023	1.791.499	2,01%	96,39	95,8528	97,89	97,80
28/06/2023	1.536.416	-0,68%	96,39	95,13	96,40	95,87
27/06/2023	1.711.625	-0,02%	96,42	95,85	96,75	96,53
26/06/2023	1.623.904	-0,37%	95,98	94,755	96,605	96,55
23/06/2023	1.753.238	-0,01%	96,66	96,34	97,285	96,91
22/06/2023	1.817.199	-2,17%	98,60	96,60	98,60	96,92
21/06/2023	2.028.923	1,40%	97,69	97,39	99,94	99,07
20/06/2023	3.569.039	-0,04%	98,36	97,54	98,96	97,70
19/06/2023	2.911.895	-0,27%	97,11	96,81	99,01	97,74
16/06/2023	2.911.895	-0,27%	97,11	96,81	99,01	97,74
15/06/2023	1.592.357	1,18%	97,11	97,06	98,37	98,00
14/06/2023	2.690.368	-2,84%	99,77	96,555	99,815	96,86
13/06/2023	1.928.292	0,27%	99,97	99,52	100,67	99,69
12/06/2023	1.596.076	0,08%	99,47	99,055	99,79	99,42
09/06/2023	1.006.705	0,26%	98,43	98,86	99,50	99,34
08/06/2023	1.469.172	0,50%	98,43	98,1872	99,53	99,08
07/06/2023	1.749.765	1,18%	97,66	96,625	98,785	98,59
06/06/2023	2.020.800	1,77%	96,26	95,36	97,685	97,44
05/06/2023	1.571.924	-0,34%	96,73	95,74	96,94	95,75
02/06/2023	2.268.311	2,12%	92,30	94,625	96,42	96,08
01/06/2023	2.322.827	2,12%	93,59	92,31	94,12	94,09
31/05/2023	1.939.970	-0,47%	93,59	92,31	93,555	92,14
30/05/2023	1.939.970	-0,47%	93,59	92,31	93,555	92,82
29/05/2023	1.623.272	0,15%	93,59	93,13	94,64	93,26
26/05/2023	1.623.272	0,15%	93,59	93,13	94,64	93,26
25/05/2023	2.062.663	-0,58%	93,70	92,06	93,72	93,12
24/05/2023	1.495.946	-0,45%	93,70	93,1538	94,57	93,66
23/05/2023	1.767.675	-1,65%	94,83	94,07	95,265	94,08