RayTheon Technologies Corp (RTX)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 10/01/2025 |
1.381.826 |
-0,70%
|
115,84
|
114,83
|
116,48
|
115,11
|
| 09/01/2025 |
2.648.927 |
-0,36%
|
114,88
|
114,42
|
116,19
|
115,92
|
| 08/01/2025 |
1.106.442 |
0,98%
|
114,93
|
114,41
|
116,20
|
115,92
|
| 07/01/2025 |
864.229 |
0,61%
|
114,10
|
114,00
|
115,26
|
114,80
|
| 06/01/2025 |
944.125 |
-1,53%
|
116,28
|
113,76
|
116,28
|
114,10
|
| 03/01/2025 |
640.625 |
-0,12%
|
116,30
|
115,83
|
116,59
|
115,87
|
| 02/01/2025 |
784.649 |
0,25%
|
116,78
|
115,56
|
117,35
|
116,01
|
| 31/12/2024 |
979.296 |
0,43%
|
115,57
|
114,91
|
116,04
|
115,72
|
| 30/12/2024 |
1.143.763 |
-1,28%
|
115,44
|
114,57
|
115,86
|
115,22
|
| 27/12/2024 |
1.552.892 |
-0,28%
|
116,27
|
116,26
|
117,50
|
116,71
|
| 26/12/2024 |
721.881 |
0,18%
|
116,77
|
116,40
|
117,60
|
117,04
|
| 24/12/2024 |
552.689 |
0,17%
|
115,95
|
115,91
|
116,95
|
116,83
|
| 23/12/2024 |
922.219 |
0,13%
|
116,19
|
115,82
|
116,89
|
116,63
|
| 20/12/2024 |
6.206.508 |
0,88%
|
114,94
|
114,62
|
116,78
|
116,48
|
| 19/12/2024 |
1.511.745 |
0,88%
|
115,70
|
115,27
|
117,22
|
115,46
|
| 18/12/2024 |
1.330.596 |
-2,53%
|
116,92
|
114,37
|
117,43
|
114,45
|
| 17/12/2024 |
1.133.236 |
-0,58%
|
117,42
|
117,07
|
118,10
|
117,42
|
| 16/12/2024 |
1.293.552 |
0,31%
|
117,43
|
116,86
|
118,34
|
118,11
|
| 13/12/2024 |
1.045.068 |
1,46%
|
116,26
|
116,00
|
117,93
|
117,75
|
| 12/12/2024 |
1.194.029 |
-0,76%
|
116,94
|
115,62
|
117,13
|
116,05
|
| 11/12/2024 |
974.212 |
-0,57%
|
117,84
|
116,30
|
117,96
|
116,94
|
| 10/12/2024 |
1.172.193 |
0,88%
|
116,60
|
116,02
|
118,21
|
117,61
|
| 09/12/2024 |
1.858.429 |
-1,20%
|
117,35
|
114,24
|
117,70
|
116,58
|
| 06/12/2024 |
1.383.401 |
-0,45%
|
118,02
|
117,40
|
118,30
|
117,99
|
| 05/12/2024 |
1.122.921 |
-0,60%
|
118,80
|
117,71
|
119,00
|
118,52
|
| 04/12/2024 |
1.241.911 |
0,96%
|
118,00
|
117,63
|
119,37
|
119,23
|
| 03/12/2024 |
1.241.561 |
-0,49%
|
119,20
|
117,89
|
119,23
|
118,10
|
| 02/12/2024 |
1.191.231 |
-2,59%
|
121,83
|
118,54
|
121,84
|
118,68
|
| 29/11/2024 |
882.779 |
1,24%
|
120,68
|
120,67
|
121,87
|
121,83
|
| 27/11/2024 |
1.313.797 |
-0,22%
|
121,04
|
120,325
|
121,75
|
120,34
|
| 26/11/2024 |
901.364 |
1,65%
|
118,87
|
118,65
|
121,04
|
120,61
|
| 25/11/2024 |
3.514.608 |
-1,76%
|
120,36
|
118,05
|
121,00
|
118,65
|
| 22/11/2024 |
736.899 |
0,20%
|
120,72
|
120,52
|
121,84
|
120,77
|
| 21/11/2024 |
1.266.835 |
1,16%
|
119,60
|
118,86
|
120,86
|
120,53
|
| 20/11/2024 |
1.317.379 |
0,16%
|
118,85
|
117,67
|
119,28
|
119,15
|
| 19/11/2024 |
1.228.063 |
-0,36%
|
121,17
|
118,50
|
121,24
|
118,96
|
| 18/11/2024 |
1.111.868 |
0,73%
|
119,01
|
118,42
|
119,71
|
119,39
|
| 15/11/2024 |
2.564.410 |
-0,33%
|
117,94
|
117,13
|
118,80
|
118,53
|
| 14/11/2024 |
1.720.066 |
-3,90%
|
123,20
|
117,58
|
123,50
|
118,92
|
| 13/11/2024 |
1.143.803 |
0,31%
|
123,38
|
122,98
|
123,92
|
123,75
|
| 12/11/2024 |
1.300.867 |
-0,96%
|
125,00
|
122,31
|
125,17
|
123,37
|
| 11/11/2024 |
1.168.384 |
0,82%
|
124,33
|
124,07
|
125,52
|
124,56
|
| 08/11/2024 |
2.390.778 |
2,89%
|
120,95
|
120,95
|
124,22
|
123,55
|
| 07/11/2024 |
1.725.543 |
-1,24%
|
122,00
|
120,00
|
122,25
|
120,08
|
| 06/11/2024 |
2.450.487 |
2,19%
|
122,55
|
120,26
|
122,80
|
121,59
|
| 05/11/2024 |
2.250.222 |
0,83%
|
118,49
|
117,70
|
119,10
|
118,98
|
| 04/11/2024 |
2.028.228 |
-0,63%
|
119,07
|
117,85
|
119,54
|
118,00
|
| 01/11/2024 |
1.290.456 |
-1,85%
|
121,50
|
118,74
|
121,55
|
118,75
|
| 31/10/2024 |
1.385.147 |
-0,71%
|
121,30
|
120,86
|
122,06
|
120,99
|
| 30/10/2024 |
1.927.687 |
-0,76%
|
122,34
|
121,76
|
122,79
|
121,86
|
| 29/10/2024 |
1.125.643 |
-2,10%
|
125,41
|
122,68
|
125,50
|
122,79
|
| 28/10/2024 |
1.638.076 |
0,22%
|
125,23
|
124,65
|
125,91
|
125,43
|
| 25/10/2024 |
777.091 |
-0,01%
|
126,06
|
124,82
|
126,25
|
125,16
|
| 24/10/2024 |
990.673 |
-1,60%
|
126,38
|
125,12
|
126,55
|
125,17
|
| 23/10/2024 |
1.880.042 |
1,34%
|
126,91
|
125,65
|
127,50
|
127,21
|
| 22/10/2024 |
1.410.247 |
-0,29%
|
127,99
|
123,63
|
128,69
|
125,53
|
