RayTheon Technologies Corp (RTX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.061.726	1,13%	100,30	99,7825	101,01	101,46
29/12/2022	1.114.600	1,20%	99,28	99,08	100,60	100,33
28/12/2022	1.021.416	-0,52%	99,81	99,13	100,34	99,14
27/12/2022	1.009.677	0,36%	99,66	99,3275	100,23	99,66
23/12/2022	311.176	0,42%	98,11	98,035	98,985	98,92
22/12/2022	1.254.889	-1,14%	99,52	96,98	99,61	98,62
21/12/2022	1.642.024	1,61%	98,87	98,70	99,84	99,76
20/12/2022	1.428.896	0,66%	97,54	97,32	98,96	98,18
19/12/2022	1.801.385	-0,81%	98,33	97,12	99,20	97,54
16/12/2022	2.007.459	-0,15%	98,07	96,2611	98,63	98,34
15/12/2022	1.753.816	-1,46%	99,58	97,30	99,79	98,49
14/12/2022	1.997.901	0,06%	100,39	99,42	100,90	99,95
13/12/2022	2.147.263	0,33%	101,70	99,66	101,96	99,89
12/12/2022	2.038.365	1,31%	98,77	98,50	99,60	99,56
09/12/2022	1.597.209	-1,23%	99,38	98,23	100,33	98,27
08/12/2022	1.211.790	0,45%	99,78	99,185	100,28	99,49
07/12/2022	1.442.244	0,31%	99,20	98,47	99,63	99,04
06/12/2022	6.058.723	-1,94%	101,39	98,1715	101,44	98,73
05/12/2022	7.261.778	-0,32%	98,80	99,50	101,29	100,68
02/12/2022	7.251.427	1,52%	98,80	98,765	101,15	101,01
01/12/2022	6.307.418	0,79%	97,12	98,47	99,96	99,50
30/11/2022	7.537.767	1,32%	97,12	96,035	98,82	98,72
29/11/2022	4.771.808	0,55%	97,12	96,61	97,90	97,43
28/11/2022	5.968.021	-0,57%	97,12	96,46	98,00	96,915
25/11/2022	2.052.817	0,08%	97,12	97,1803	97,80	97,21
24/11/2022	3.122.285	0,29%	96,85	96,61	97,22	97,13
23/11/2022	3.122.285	0,29%	96,85	96,61	97,22	97,13
22/11/2022	4.978.485	0,68%	95,195	96,5105	97,59	96,85
21/11/2022	5.848.388	0,88%	95,195	94,94	96,48	96,20
18/11/2022	5.740.455	0,88%	95,88	95,21	96,67	95,36
17/11/2022	4.721.469	0,14%	95,88	92,8809	94,535	94,53
16/11/2022	6.988.077	-1,53%	95,88	94,2538	96,26	94,35
15/11/2022	11.497.768	2,69%	95,88	93,3446	95,90	95,4535
14/11/2022	2.204.450	-0,88%	95,88	92,93	94,54	92,95
11/11/2022	2.631.536	-4,16%	95,88	93,0481	97,18	93,65
10/11/2022	1.919.360	2,83%	95,88	95,70	98,015	97,84
09/11/2022	1.211.197	-1,50%	95,88	95,015	96,425	95,1299
08/11/2022	1.757.528	-0,24%	95,88	95,06	96,6352	96,27
07/11/2022	1.328.494	0,89%	95,88	95,37	96,34	96,152
04/11/2022	1.858.414	0,46%	93,48	93,39	95,90	95,24
03/11/2022	1.748.772	1,22%	93,48	93,30	95,8283	94,80
02/11/2022	2.292.769	-1,43%	95,25	94,03	96,6533	94,15
01/11/2022	2.454.708	0,73%	95,25	95,035	96,075	95,55
31/10/2022	2.203.848	-0,27%	94,55	93,85	95,1092	94,82
28/10/2022	2.492.630	3,77%	92,56	92,07	95,115	95,105
27/10/2022	2.144.694	0,09%	91,14	90,91	93,3814	91,80
26/10/2022	2.653.909	2,46%	88,29	89,025	92,20	90,52
25/10/2022	3.359.118	-1,53%	84,17	85,865	88,96	88,36
24/10/2022	3.502.990	0,17%	84,17	89,00	90,4476	89,73
21/10/2022	1.768.792	1,55%	84,17	86,48	88,9016	88,545
20/10/2022	1.439.102	-0,47%	84,17	86,80	88,4375	87,22
19/10/2022	1.939.174	-0,06%	84,17	86,85	88,95	87,63
18/10/2022	2.170.147	2,76%	84,17	85,42	88,05	87,345
17/10/2022	1.532.004	2,23%	84,17	83,83	85,43	84,47
14/10/2022	1.826.745	-3,08%	85,31	82,165	85,42	82,26
13/10/2022	2.373.743	1,86%	84,33	81,0593	85,12	84,87
12/10/2022	2.158.700	-1,89%	84,33	82,93	84,44	82,99
11/10/2022	1.555.430	-0,25%	84,1585	83,33	85,535	84,59
10/10/2022	1.582.810	0,13%	84,49	83,615	85,97	84,16
07/10/2022	1.747.290	0,01%	83,71	82,72	84,08	84,01
06/10/2022	1.171.433	-1,29%	84,75	84,03	85,47	84,265
05/10/2022	1.474.521	-0,37%	84,51	84,1301	85,98	85,21
04/10/2022	1.928.020	2,92%	83,52	83,52	86,285	85,53
03/10/2022	1.723.788	1,39%	82,31	82,01	84,07	83,111
30/09/2022	2.047.723	-0,62%	81,95	81,77	82,86	81,86
29/09/2022	2.453.592	-1,13%	81,32	81,42	82,96	82,36
28/09/2022	2.174.163	2,83%	81,32	80,79	83,875	83,30
27/09/2022	2.882.684	-0,11%	81,55	80,28	82,05	81,00
26/09/2022	2.084.542	-1,17%	82,87	80,73	82,3926	81,09
23/09/2022	2.984.434	-1,80%	82,87	80,77	83,00	81,93
22/09/2022	2.170.342	-1,04%	84,20	83,20	84,53	83,45
21/09/2022	3.084.719	-0,99%	87,18	84,28	87,97	84,32
20/09/2022	1.578.542	0,25%	84,63	83,74	85,48	85,15
19/09/2022	2.123.543	-0,28%	84,39	84,04	85,335	84,95
16/09/2022	2.216.073	-0,47%	84,69	84,50	86,195	85,20
15/09/2022	2.271.164	-0,95%	84,15	85,13	86,95	85,61
14/09/2022	3.396.735	3,19%	84,15	83,29	87,54	86,40
13/09/2022	2.358.084	-4,68%	86,35	83,34	86,94	83,72
12/09/2022	2.431.989	-0,28%	86,83	87,52	88,67	87,80
09/09/2022	1.771.834	1,43%	86,83	86,4925	88,3622	87,94
08/09/2022	2.741.306	-1,02%	86,83	85,45	87,09	86,56
07/09/2022	2.619.094	-0,54%	86,34	85,35	87,70	86,6912
06/09/2022	1.804.546	-0,35%	89,01	86,586	88,36	87,16
05/09/2022	1.734.703	-0,35%	89,01	87,29	89,76	87,59
02/09/2022	1.734.703	-0,35%	89,01	87,29	89,76	87,59
01/09/2022	3.044.174	-1,91%	89,47	87,48	89,55	88,03
31/08/2022	1.574.264	-1,20%	91,00	89,715	91,24	89,75
30/08/2022	1.505.431	-1,41%	92,38	90,33	92,495	90,83
29/08/2022	1.544.235	-1,50%	96,68	91,28	92,97	92,12
26/08/2022	1.077.622	-2,74%	96,68	93,49	96,8184	93,52
25/08/2022	1.941.534	3,02%	92,94	93,78	96,22	96,13
24/08/2022	957.345	0,93%	92,94	92,80	93,575	93,30
23/08/2022	1.080.717	0,73%	91,99	91,76	92,6667	92,43
22/08/2022	3.061.974	-1,73%	94,88	91,65	92,9466	91,78
19/08/2022	1.426.763	-1,39%	94,88	93,135	94,9515	93,40
18/08/2022	1.034.329	-0,31%	94,88	94,24	95,02	94,71
17/08/2022	1.462.502	-0,06%	95,74	93,81	95,64	94,99
16/08/2022	3.055.500	-1,12%	95,74	94,88	96,11	95,04
15/08/2022	1.447.797	1,19%	94,72	93,95	96,15	96,13
12/08/2022	2.006.009	1,99%	92,90	93,28	95,065	95,01