RayTheon Technologies Corp (RTX)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 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
|
