RayTheon Technologies Corp (RTX)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 14/03/2025 |
1.508.093 |
0,61%
|
128,94
|
128,10
|
130,68
|
129,99
|
| 13/03/2025 |
884.699 |
0,97%
|
128,31
|
128,00
|
129,64
|
129,20
|
| 12/03/2025 |
1.181.780 |
-0,12%
|
128,35
|
126,81
|
128,53
|
127,96
|
| 11/03/2025 |
1.282.811 |
-0,32%
|
128,27
|
127,10
|
129,04
|
128,11
|
| 10/03/2025 |
1.478.885 |
0,09%
|
127,00
|
126,54
|
129,79
|
128,52
|
| 07/03/2025 |
1.535.822 |
0,09%
|
127,00
|
126,27
|
128,855
|
128,40
|
| 06/03/2025 |
1.462.060 |
-1,05%
|
128,61
|
125,97
|
128,82
|
128,28
|
| 05/03/2025 |
1.494.882 |
0,73%
|
129,48
|
128,25
|
130,53
|
129,64
|
| 04/03/2025 |
1.928.725 |
-3,83%
|
133,52
|
128,49
|
134,72
|
128,70
|
| 03/03/2025 |
1.548.606 |
0,63%
|
134,34
|
132,93
|
135,25
|
133,83
|
| 28/02/2025 |
2.563.616 |
1,89%
|
131,29
|
130,62
|
133,09
|
132,99
|
| 27/02/2025 |
1.256.376 |
2,52%
|
128,42
|
127,95
|
130,96
|
130,52
|
| 26/02/2025 |
1.424.197 |
-0,02%
|
127,52
|
126,86
|
128,30
|
127,31
|
| 25/02/2025 |
978.939 |
1,52%
|
126,15
|
125,71
|
127,89
|
127,34
|
| 24/02/2025 |
1.118.237 |
1,74%
|
125,00
|
124,875
|
126,20
|
125,43
|
| 21/02/2025 |
1.617.885 |
-1,45%
|
124,56
|
122,71
|
125,46
|
123,29
|
| 20/02/2025 |
1.074.071 |
-0,24%
|
124,72
|
123,22
|
125,31
|
125,11
|
| 19/02/2025 |
1.368.447 |
1,33%
|
124,41
|
124,10
|
126,60
|
125,41
|
| 18/02/2025 |
1.399.741 |
1,10%
|
124,24
|
123,42
|
125,26
|
123,76
|
| 17/02/2025 |
1.588.801 |
0,00%
|
125,45
|
121,395
|
125,45
|
122,41
|
| 14/02/2025 |
1.588.801 |
-2,73%
|
125,45
|
121,395
|
125,45
|
122,41
|
| 13/02/2025 |
1.677.555 |
-0,74%
|
127,54
|
125,28
|
127,59
|
125,84
|
| 12/02/2025 |
1.189.585 |
-1,80%
|
127,97
|
126,44
|
128,59
|
126,78
|
| 11/02/2025 |
958.408 |
0,67%
|
129,10
|
127,80
|
129,42
|
129,11
|
| 10/02/2025 |
1.286.697 |
0,23%
|
128,07
|
126,90
|
128,42
|
128,25
|
| 07/02/2025 |
1.050.142 |
-0,64%
|
128,80
|
127,39
|
129,00
|
127,95
|
| 06/02/2025 |
898.651 |
-0,29%
|
129,06
|
127,55
|
129,71
|
128,78
|
| 05/02/2025 |
1.648.350 |
0,62%
|
129,66
|
128,29
|
129,66
|
129,16
|
| 04/02/2025 |
1.039.241 |
-1,19%
|
129,54
|
128,05
|
129,96
|
128,37
|
| 03/02/2025 |
1.204.286 |
0,75%
|
128,50
|
127,61
|
130,52
|
129,92
|
| 31/01/2025 |
2.147.917 |
-0,02%
|
129,14
|
127,63
|
129,93
|
128,95
|
| 30/01/2025 |
1.425.247 |
3,08%
|
125,66
|
125,55
|
129,20
|
128,98
|
| 29/01/2025 |
1.310.717 |
-2,51%
|
127,40
|
125,01
|
129,76
|
125,13
|
| 28/01/2025 |
1.714.829 |
2,64%
|
131,00
|
126,13
|
132,26
|
128,35
|
| 27/01/2025 |
1.589.469 |
-0,21%
|
126,62
|
124,39
|
127,99
|
125,05
|
| 24/01/2025 |
1.028.361 |
-0,78%
|
125,52
|
125,08
|
126,27
|
125,31
|
| 23/01/2025 |
1.436.005 |
1,54%
|
125,76
|
124,71
|
127,00
|
126,29
|
| 22/01/2025 |
1.165.094 |
-1,09%
|
125,68
|
123,69
|
125,75
|
124,38
|
| 21/01/2025 |
1.500.192 |
3,83%
|
122,50
|
122,50
|
125,80
|
125,75
|
| 20/01/2025 |
1.751.797 |
0,00%
|
120,60
|
119,89
|
121,35
|
121,11
|
| 17/01/2025 |
1.751.797 |
0,54%
|
120,60
|
119,89
|
121,35
|
121,11
|
| 16/01/2025 |
955.814 |
1,15%
|
119,35
|
119,12
|
120,51
|
120,46
|
| 15/01/2025 |
1.494.564 |
-0,32%
|
120,15
|
118,18
|
120,29
|
119,09
|
| 14/01/2025 |
1.240.610 |
1,47%
|
118,76
|
118,20
|
119,51
|
119,47
|
| 13/01/2025 |
1.413.892 |
2,28%
|
114,58
|
114,58
|
117,93
|
117,74
|
