RayTheon Technologies Corp (RTX)
Exportar para Excel
| << < 1 2 3 4 5 |
| 22/10/2024 |
1.410.247 |
-0,29%
|
127,99
|
123,63
|
128,69
|
125,53
|
| 21/10/2024 |
1.098.040 |
-0,02%
|
125,99
|
124,70
|
126,34
|
125,90
|
| 18/10/2024 |
1.233.821 |
0,14%
|
126,15
|
125,04
|
126,15
|
125,92
|
| 17/10/2024 |
793.592 |
-0,37%
|
126,47
|
125,13
|
126,87
|
125,75
|
| 16/10/2024 |
998.219 |
0,95%
|
124,77
|
124,20
|
126,24
|
126,22
|
| 15/10/2024 |
3.051.733 |
0,31%
|
125,97
|
124,71
|
126,81
|
125,03
|
| 14/10/2024 |
787.850 |
0,57%
|
123,74
|
123,50
|
124,825
|
124,64
|
| 11/10/2024 |
914.867 |
0,81%
|
123,08
|
122,92
|
123,93
|
123,93
|
| 10/10/2024 |
866.897 |
-0,81%
|
123,63
|
122,42
|
124,04
|
122,94
|
| 09/10/2024 |
1.034.872 |
0,36%
|
123,03
|
122,79
|
124,73
|
123,95
|
| 08/10/2024 |
967.263 |
-1,24%
|
125,43
|
123,30
|
125,935
|
123,50
|
| 07/10/2024 |
1.042.138 |
0,11%
|
124,85
|
124,25
|
125,66
|
125,05
|
| 04/10/2024 |
1.021.222 |
1,00%
|
123,70
|
123,24
|
124,98
|
124,91
|
| 03/10/2024 |
1.592.085 |
-0,30%
|
124,50
|
123,22
|
124,89
|
123,67
|
| 02/10/2024 |
1.343.976 |
-0,28%
|
125,22
|
123,64
|
125,50
|
124,04
|
| 01/10/2024 |
1.670.625 |
2,67%
|
121,18
|
120,25
|
124,59
|
124,39
|
| 30/09/2024 |
3.373.316 |
0,64%
|
120,68
|
119,80
|
121,29
|
121,16
|
| 27/09/2024 |
1.992.465 |
0,06%
|
119,94
|
119,84
|
121,22
|
120,39
|
| 26/09/2024 |
2.895.365 |
-0,48%
|
120,40
|
120,32
|
121,88
|
120,32
|
| 25/09/2024 |
1.620.966 |
0,72%
|
120,51
|
120,38
|
121,43
|
120,90
|
| 24/09/2024 |
1.628.636 |
-0,19%
|
119,90
|
119,255
|
120,25
|
120,04
|
| 23/09/2024 |
1.275.461 |
1,79%
|
118,67
|
118,31
|
120,46
|
120,27
|
| 20/09/2024 |
8.257.398 |
-0,56%
|
118,20
|
117,87
|
118,84
|
118,15
|
| 19/09/2024 |
1.286.281 |
0,66%
|
118,70
|
117,26
|
119,20
|
118,82
|
| 18/09/2024 |
1.242.023 |
-0,58%
|
118,88
|
117,77
|
119,61
|
118,04
|
| 17/09/2024 |
1.469.880 |
-0,39%
|
118,50
|
117,77
|
119,03
|
118,73
|
| 16/09/2024 |
1.514.536 |
0,07%
|
119,97
|
118,09
|
120,50
|
119,20
|
| 13/09/2024 |
1.363.024 |
-0,82%
|
119,90
|
118,895
|
120,19
|
119,12
|
| 12/09/2024 |
873.643 |
0,70%
|
119,00
|
118,93
|
120,14
|
120,10
|
| 11/09/2024 |
1.166.669 |
-0,86%
|
119,87
|
117,39
|
119,87
|
119,26
|
| 10/09/2024 |
1.414.668 |
-0,71%
|
121,51
|
119,91
|
121,53
|
120,30
|
| 09/09/2024 |
1.144.560 |
2,30%
|
119,64
|
119,56
|
121,32
|
121,16
|
| 06/09/2024 |
1.191.426 |
-1,00%
|
119,65
|
118,07
|
120,67
|
118,44
|
| 05/09/2024 |
1.338.139 |
-1,21%
|
120,94
|
118,65
|
121,50
|
119,64
|
| 04/09/2024 |
1.440.265 |
0,10%
|
121,13
|
120,77
|
122,32
|
121,11
|
| 03/09/2024 |
1.293.448 |
-1,91%
|
123,12
|
120,68
|
123,57
|
120,99
|
| 30/08/2024 |
3.718.995 |
0,86%
|
122,05
|
121,96
|
123,70
|
123,34
|
| 29/08/2024 |
1.053.094 |
1,20%
|
121,09
|
120,59
|
122,74
|
122,29
|
| 28/08/2024 |
1.642.122 |
1,13%
|
119,77
|
119,69
|
121,35
|
120,84
|
| 27/08/2024 |
1.179.157 |
0,67%
|
118,70
|
118,41
|
119,58
|
119,49
|
| 26/08/2024 |
1.177.098 |
0,15%
|
118,69
|
118,39
|
119,73
|
118,70
|
| 23/08/2024 |
1.493.898 |
0,42%
|
118,07
|
117,91
|
118,89
|
118,52
|
| 22/08/2024 |
830.933 |
0,65%
|
117,36
|
117,19
|
118,06
|
118,02
|
| 21/08/2024 |
865.079 |
-0,58%
|
118,50
|
116,95
|
118,64
|
117,26
|
| 20/08/2024 |
953.064 |
-0,34%
|
118,33
|
117,27
|
118,68
|
117,95
|
| 19/08/2024 |
1.233.060 |
0,34%
|
118,00
|
117,99
|
118,52
|
118,35
|
| 16/08/2024 |
1.483.991 |
-0,35%
|
118,17
|
117,57
|
118,60
|
117,95
|
| 15/08/2024 |
1.568.243 |
0,60%
|
118,51
|
117,53
|
118,86
|
118,36
|
| 14/08/2024 |
1.393.895 |
0,68%
|
116,84
|
116,70
|
117,82
|
117,65
|
| 13/08/2024 |
1.321.391 |
0,22%
|
116,79
|
116,08
|
117,26
|
116,86
|
| 12/08/2024 |
2.948.557 |
0,39%
|
117,02
|
115,79
|
117,38
|
116,60
|
| 09/08/2024 |
1.672.420 |
0,91%
|
115,04
|
114,95
|
116,29
|
116,15
|
| 08/08/2024 |
3.101.920 |
0,83%
|
113,90
|
113,74
|
115,81
|
115,10
|
| 07/08/2024 |
1.436.583 |
-0,22%
|
114,30
|
113,67
|
115,96
|
114,15
|
| 06/08/2024 |
1.381.796 |
-0,67%
|
115,59
|
114,115
|
116,81
|
114,40
|
| 05/08/2024 |
1.593.728 |
-1,09%
|
115,11
|
114,37
|
116,44
|
115,17
|
| 02/08/2024 |
1.267.193 |
-0,26%
|
116,53
|
115,10
|
118,28
|
116,44
|
| 01/08/2024 |
1.252.255 |
-0,64%
|
117,72
|
116,08
|
117,94
|
116,74
|
| 31/07/2024 |
1.735.897 |
0,52%
|
117,44
|
116,47
|
118,20
|
117,49
|
| 30/07/2024 |
1.499.926 |
2,13%
|
115,22
|
114,70
|
117,02
|
116,88
|
| 29/07/2024 |
1.115.294 |
0,43%
|
114,00
|
113,36
|
114,62
|
114,44
|
| 26/07/2024 |
2.069.720 |
0,42%
|
113,96
|
113,50
|
115,21
|
113,95
|
| 25/07/2024 |
3.434.035 |
8,24%
|
110,23
|
109,70
|
115,81
|
113,47
|
| 24/07/2024 |
2.172.215 |
-0,13%
|
105,09
|
104,04
|
105,86
|
104,83
|
| 23/07/2024 |
1.653.315 |
1,16%
|
103,77
|
103,65
|
105,56
|
104,97
|
| 22/07/2024 |
908.897 |
0,93%
|
102,68
|
102,68
|
103,79
|
103,77
|
| 19/07/2024 |
1.329.254 |
-0,99%
|
104,50
|
102,64
|
104,50
|
102,81
|
| 18/07/2024 |
1.181.417 |
-1,10%
|
105,00
|
103,78
|
105,43
|
103,84
|
| 17/07/2024 |
1.540.622 |
1,26%
|
103,82
|
103,82
|
105,28
|
104,99
|
| 16/07/2024 |
1.109.848 |
2,03%
|
101,87
|
101,77
|
103,69
|
103,68
|
| 15/07/2024 |
952.143 |
0,34%
|
102,29
|
101,52
|
102,59
|
101,62
|
| 12/07/2024 |
2.855.351 |
-0,43%
|
102,00
|
101,02
|
102,82
|
101,28
|
| 11/07/2024 |
3.275.781 |
1,03%
|
100,52
|
100,23
|
102,64
|
101,72
|
| 10/07/2024 |
1.874.583 |
-0,43%
|
100,90
|
99,43
|
101,16
|
100,68
|
| 09/07/2024 |
2.005.886 |
1,01%
|
100,24
|
100,20
|
101,68
|
101,11
|
| 08/07/2024 |
3.142.348 |
-0,27%
|
100,65
|
100,00
|
101,15
|
100,10
|
