RayTheon Technologies Corp (RTX)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 22-05-2023 |
1.959.789 |
-0,49%
|
95,91
|
95,05
|
96,28
|
95,66
|
| 19-05-2023 |
1.441.138 |
0,00%
|
96,65
|
95,50
|
96,79
|
96,13
|
| 18-05-2023 |
1.662.466 |
0,16%
|
96,31
|
95,08
|
96,39
|
96,13
|
| 17-05-2023 |
1.845.797 |
1,16%
|
96,31
|
95,94
|
97,36
|
96,57
|
| 16-05-2023 |
1.004.078 |
-1,28%
|
96,31
|
95,42
|
96,55
|
95,46
|
| 15-05-2023 |
1.142.218 |
0,74%
|
96,31
|
95,85
|
96,73
|
96,70
|
| 12-05-2023 |
1.017.320 |
0,47%
|
96,31
|
95,67
|
96,56
|
95,99
|
| 11-05-2023 |
1.421.938 |
-0,79%
|
95,95
|
94,925
|
96,19
|
95,54
|
| 10-05-2023 |
1.489.713 |
0,03%
|
96,80
|
95,41
|
96,9999
|
96,30
|
| 09-05-2023 |
1.098.073 |
0,76%
|
95,73
|
95,32
|
96,78
|
96,27
|
| 08-05-2023 |
1.472.655 |
-1,08%
|
96,635
|
95,4405
|
97,44
|
95,54
|
| 05-05-2023 |
1.322.342 |
0,69%
|
96,05
|
95,71
|
96,79
|
96,58
|
| 04-05-2023 |
1.775.251 |
-1,28%
|
97,11
|
94,87
|
97,265
|
95,92
|
| 03-05-2023 |
1.321.741 |
-1,73%
|
98,83
|
97,035
|
99,14
|
97,16
|
| 02-05-2023 |
1.168.776 |
-1,46%
|
100,08
|
98,27
|
100,16
|
98,87
|
| 01-05-2023 |
1.230.847 |
0,43%
|
99,95
|
99,835
|
101,38
|
100,33
|
| 28-04-2023 |
1.059.168 |
0,51%
|
99,06
|
99,06
|
99,8999
|
99,90
|
| 27-04-2023 |
1.466.375 |
1,75%
|
97,70
|
97,445
|
99,70
|
99,39
|
| 26-04-2023 |
2.169.197 |
-3,37%
|
101,82
|
97,18
|
100,56
|
97,68
|
| 25-04-2023 |
2.138.338 |
-1,34%
|
101,82
|
100,02
|
102,62
|
101,09
|
| 24-04-2023 |
1.579.545 |
0,34%
|
102,48
|
101,62
|
102,63
|
102,60
|
| 21-04-2023 |
1.246.299 |
-0,57%
|
103,20
|
101,875
|
103,24
|
102,25
|
| 20-04-2023 |
1.549.667 |
-1,07%
|
103,15
|
102,31
|
103,31
|
102,98
|
| 19-04-2023 |
1.492.683 |
-0,55%
|
104,66
|
103,865
|
104,91
|
104,09
|
| 18-04-2023 |
1.971.451 |
1,50%
|
103,345
|
103,23
|
104,71
|
104,66
|
| 17-04-2023 |
1.777.549 |
1,41%
|
101,90
|
101,84
|
103,29
|
103,11
|
| 14-04-2023 |
1.251.948 |
0,00%
|
101,14
|
100,975
|
101,71
|
101,68
|
| 13-04-2023 |
1.620.409 |
0,16%
|
101,13
|
100,501
|
101,86
|
101,68
|
| 12-04-2023 |
2.071.783 |
1,81%
|
99,73
|
100,84
|
102,34
|
101,52
|
| 11-04-2023 |
1.561.794 |
0,10%
|
99,73
|
99,41
|
100,53
|
99,72
|
| 10-04-2023 |
1.554.876 |
1,44%
|
97,96
|
97,955
|
99,77
|
99,62
|
| 06-04-2023 |
1.279.374 |
-0,56%
|
99,04
|
98,055
|
99,51
|
98,21
|
| 05-04-2023 |
1.702.991 |
-0,75%
|
99,66
|
98,70
|
99,5895
|
98,76
|
| 04-04-2023 |
1.196.514 |
-1,06%
|
100,60
|
99,10
|
101,46
|
99,51
|
| 03-04-2023 |
1.734.681 |
2,71%
|
98,22
|
98,23
|
100,8434
|
100,58
|
| 31-03-2023 |
1.458.269 |
0,58%
|
97,83
|
97,495
|
98,05
|
97,93
|
| 30-03-2023 |
1.736.610 |
-0,34%
|
97,63
|
97,19
|
97,85
|
97,37
|
| 29-03-2023 |
1.304.889 |
0,93%
|
97,35
|
97,20
|
97,775
|
97,70
|
| 28-03-2023 |
973.629 |
-0,11%
|
96,99
|
96,61
|
97,1249
|
96,80
|
| 27-03-2023 |
1.552.229 |
0,49%
|
96,93
|
96,3945
|
97,41
|
96,91
|
| 24-03-2023 |
1.861.778 |
0,46%
|
95,54
|
94,94
|
96,68
|
96,44
|
| 23-03-2023 |
1.475.364 |
0,31%
|
97,46
|
95,65
|
97,45
|
97,00
|
| 22-03-2023 |
1.416.997 |
-1,34%
|
98,10
|
96,69
|
98,56
|
96,70
|
| 21-03-2023 |
2.207.132 |
0,49%
|
99,31
|
97,97
|
99,30
|
98,01
|
| 20-03-2023 |
1.370.221 |
1,86%
|
96,60
|
96,352
|
97,8054
|
97,53
|
| 17-03-2023 |
2.262.815 |
-2,38%
|
97,92
|
95,485
|
97,76
|
95,75
|
| 16-03-2023 |
1.690.432 |
2,35%
|
95,32
|
95,00
|
98,62
|
98,08
|
| 15-03-2023 |
2.240.860 |
-2,53%
|
96,72
|
94,74
|
97,26
|
95,83
|
| 14-03-2023 |
2.638.415 |
0,88%
|
98,35
|
97,415
|
99,14
|
98,32
|
| 13-03-2023 |
3.198.308 |
1,52%
|
95,82
|
94,73
|
98,23
|
97,46
|
| 10-03-2023 |
2.821.314 |
0,07%
|
95,82
|
95,205
|
97,035
|
96,00
|
| 09-03-2023 |
2.537.964 |
-1,51%
|
97,69
|
95,52
|
98,40
|
95,93
|
| 08-03-2023 |
1.862.305 |
-0,79%
|
98,02
|
96,68
|
98,61
|
97,40
|
| 07-03-2023 |
2.125.210 |
-1,34%
|
99,73
|
98,17
|
99,91
|
98,18
|
| 06-03-2023 |
2.665.479 |
0,50%
|
99,08
|
98,84
|
100,08
|
99,51
|
| 03-03-2023 |
2.024.052 |
0,02%
|
99,01
|
98,26
|
99,31
|
99,02
|
| 02-03-2023 |
1.552.489 |
0,98%
|
97,55
|
97,51
|
99,325
|
99,00
|
| 01-03-2023 |
1.716.661 |
-0,05%
|
97,78
|
97,5009
|
98,55
|
98,04
|
| 28-02-2023 |
1.450.553 |
-1,08%
|
99,21
|
97,82
|
99,472
|
98,09
|
| 27-02-2023 |
1.379.361 |
-0,46%
|
99,89
|
99,0581
|
100,03
|
99,16
|
| 24-02-2023 |
1.660.522 |
-0,02%
|
99,30
|
98,39
|
99,63
|
99,62
|
| 23-02-2023 |
1.259.719 |
-0,32%
|
100,52
|
98,80
|
100,65
|
99,64
|
| 22-02-2023 |
1.705.547 |
-0,14%
|
100,73
|
99,84
|
101,11
|
100,51
|
| 21-02-2023 |
1.576.822 |
-0,85%
|
102,29
|
100,385
|
102,645
|
100,65
|
| 20-02-2023 |
2.393.940 |
0,54%
|
100,82
|
100,31
|
101,60
|
101,51
|
| 17-02-2023 |
2.393.940 |
0,54%
|
100,82
|
100,31
|
101,60
|
101,51
|
| 16-02-2023 |
1.290.486 |
-0,48%
|
100,50
|
99,93
|
101,45
|
100,97
|
| 15-02-2023 |
1.066.731 |
0,09%
|
100,94
|
100,71
|
101,52
|
101,46
|
| 14-02-2023 |
1.513.921 |
0,81%
|
100,57
|
100,26
|
102,05
|
101,37
|
| 13-02-2023 |
1.799.208 |
-0,05%
|
101,12
|
100,11
|
101,42
|
100,56
|
| 10-02-2023 |
2.029.085 |
2,82%
|
98,29
|
98,20
|
100,70
|
100,61
|
| 09-02-2023 |
1.565.955 |
0,21%
|
98,04
|
97,30
|
98,51
|
97,85
|
| 08-02-2023 |
1.869.010 |
-0,23%
|
97,57
|
97,26
|
98,25
|
97,65
|
| 07-02-2023 |
1.644.221 |
0,24%
|
97,27
|
95,80
|
98,20
|
97,87
|
| 06-02-2023 |
2.740.445 |
1,20%
|
96,81
|
96,75
|
97,99
|
97,64
|
| 03-02-2023 |
1.634.360 |
1,48%
|
97,12
|
96,39
|
97,78
|
98,394
|
| 02-02-2023 |
2.564.721 |
-1,48%
|
98,01
|
96,60
|
98,10
|
96,96
|
| 01-02-2023 |
1.998.405 |
-1,43%
|
99,85
|
97,61
|
99,99
|
98,42
|
| 31-01-2023 |
1.545.968 |
1,16%
|
98,85
|
98,23
|
99,98
|
99,85
|
| 30-01-2023 |
2.167.686 |
-0,89%
|
99,51
|
97,86
|
99,80
|
98,71
|
| 27-01-2023 |
1.374.116 |
-0,65%
|
99,91
|
99,33
|
100,53
|
99,60
|
| 26-01-2023 |
1.928.769 |
0,24%
|
100,665
|
99,13
|
100,92
|
100,25
|
| 25-01-2023 |
2.160.214 |
0,54%
|
99,47
|
97,58
|
100,01
|
100,01
|
| 24-01-2023 |
3.697.256 |
3,35%
|
97,83
|
94,02
|
103,40
|
99,47
|
| 23-01-2023 |
2.282.424 |
2,00%
|
95,03
|
94,51
|
96,93
|
96,25
|
| 20-01-2023 |
4.169.328 |
0,13%
|
94,12
|
93,36
|
94,43
|
94,36
|
| 19-01-2023 |
1.776.413 |
-1,50%
|
95,21
|
94,16
|
95,525
|
94,30
|
| 18-01-2023 |
2.223.789 |
-2,67%
|
98,56
|
95,67
|
98,66
|
95,80
|
| 17-01-2023 |
1.562.313 |
-0,25%
|
99,18
|
98,355
|
99,63
|
98,43
|
| 16-01-2023 |
2.182.149 |
-1,87%
|
97,74
|
97,51
|
99,05
|
98,80
|
| 13-01-2023 |
2.182.149 |
-1,87%
|
97,74
|
97,51
|
99,05
|
98,80
|
| 12-01-2023 |
1.641.322 |
1,09%
|
99,97
|
99,56
|
100,739
|
100,68
|
| 11-01-2023 |
1.965.385 |
-0,33%
|
100,24
|
98,93
|
100,295
|
99,59
|
| 10-01-2023 |
1.532.593 |
0,32%
|
99,52
|
99,16
|
101,08
|
99,92
|
| 09-01-2023 |
2.527.559 |
-2,79%
|
102,75
|
98,78
|
102,75
|
99,60
|
| 06-01-2023 |
2.751.120 |
1,57%
|
101,90
|
101,31
|
103,95
|
102,46
|
| 05-01-2023 |
2.176.396 |
0,04%
|
100,28
|
99,69
|
101,43
|
100,88
|
| 04-01-2023 |
2.438.159 |
0,03%
|
100,42
|
100,41
|
102,095
|
100,84
|
| 03-01-2023 |
1.258.755 |
-0,11%
|
100,78
|
100,095
|
101,225
|
100,81
|
| 02-01-2023 |
1.061.726 |
1,13%
|
100,30
|
99,7825
|
101,01
|
101,46
|
Por favor leia o