(Login BolsaPT & Canal Forex) |
|
 ITT Corporation C - [Ticker: ITT] |     | | Última Trade | 56,220 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,770 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 46,950 x 400 - 46,970 x 500 | EPS | 0,00 | | Abertura | 57,020 | PER | 0,00% | | Máximo | 57,540 | Pagamento Dividendo | | | Mínimo | 55,710 | Data Ex-Dividendo | | | Fecho Anterior | 55,450 | Yield | | | Volume | 624.836 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ITT de 2000-01-01 a 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-26 | 00:00:00 | 49,81 | 49,81 | 48,60 | 49,66 | 707.709 | | 2018-03-27 | 00:00:00 | 49,91 | 49,93 | 48,01 | 48,24 | 439.801 | | 2018-03-28 | 00:00:00 | 48,46 | 48,62 | 47,71 | 47,96 | 716.364 | | 2018-03-29 | 00:00:00 | 48,34 | 49,49 | 48,13 | 48,98 | 615.693 | | 2018-04-02 | 00:00:00 | 48,68 | 48,77 | 47,06 | 47,46 | 389.585 | | 2018-04-03 | 00:00:00 | 47,68 | 48,91 | 47,55 | 48,76 | 640.357 | | 2018-04-04 | 00:00:00 | 47,86 | 49,43 | 47,49 | 49,32 | 774.839 | | 2018-04-05 | 00:00:00 | 49,78 | 50,77 | 49,57 | 50,58 | 577.326 | | 2018-04-06 | 00:00:00 | 49,98 | 50,17 | 48,40 | 49,04 | 775.416 | | 2018-04-09 | 00:00:00 | 49,50 | 49,91 | 48,90 | 48,92 | 776.042 | | 2018-04-10 | 00:00:00 | 49,76 | 51,20 | 49,56 | 50,79 | 648.538 | | 2018-04-11 | 00:00:00 | 50,22 | 50,81 | 49,97 | 50,58 | 593.182 | | 2018-04-12 | 00:00:00 | 50,84 | 51,71 | 50,63 | 51,49 | 399.685 | | 2018-04-13 | 00:00:00 | 51,82 | 51,82 | 50,85 | 51,26 | 826.817 | | 2018-04-16 | 00:00:00 | 51,53 | 51,53 | 50,92 | 51,31 | 303.149 | | 2018-04-17 | 00:00:00 | 51,65 | 52,52 | 51,52 | 51,65 | 523.870 | | 2018-04-18 | 00:00:00 | 51,97 | 52,37 | 51,58 | 52,10 | 278.232 | | 2018-04-19 | 00:00:00 | 52,09 | 52,23 | 51,19 | 51,61 | 540.600 | | 2018-04-20 | 00:00:00 | 51,53 | 51,69 | 50,80 | 51,07 | 346.181 | | 2018-04-23 | 00:00:00 | 51,28 | 51,80 | 50,99 | 51,02 | 413.865 | | 2018-04-24 | 00:00:00 | 51,41 | 51,88 | 49,27 | 49,88 | 487.914 | | 2018-04-25 | 00:00:00 | 49,84 | 50,24 | 49,19 | 49,74 | 438.138 | | 2018-04-26 | 00:00:00 | 49,84 | 50,11 | 49,14 | 49,82 | 308.467 | | 2018-04-27 | 00:00:00 | 49,75 | 50,01 | 49,21 | 49,94 | 295.275 | | 2018-04-30 | 00:00:00 | 49,94 | 50,18 | 48,89 | 48,89 | 440.163 | | 2018-05-01 | 00:00:00 | 48,65 | 49,02 | 47,84 | 48,99 | 383.435 | | 2018-05-02 | 00:00:00 | 48,98 | 49,60 | 48,98 | 49,06 | 965.567 | | 2018-05-03 | 00:00:00 | 48,89 | 49,66 | 47,94 | 49,34 | 724.055 | | 2018-05-04 | 00:00:00 | 50,22 | 52,19 | 49,48 | 51,88 | 1.031.793 | | 2018-05-07 | 00:00:00 | 52,11 | 53,21 | 51,95 | 52,27 | 832.907 | | 2018-05-08 | 00:00:00 | 52,36 | 52,36 | 51,33 | 51,60 | 682.927 | | 2018-05-09 | 00:00:00 | 51,82 | 52,73 | 51,27 | 52,67 | 644.714 | | 2018-05-10 | 00:00:00 | 52,92 | 52,95 | 52,24 | 52,38 | 312.705 | | 2018-05-11 | 00:00:00 | 52,47 | 53,45 | 52,16 | 53,30 | 595.328 | | 2018-05-14 | 00:00:00 | 53,34 | 53,48 | 52,66 | 53,00 | 289.620 | | 2018-05-15 | 00:00:00 | 52,58 | 52,94 | 52,44 | 52,92 | 363.238 | | 2018-05-16 | 00:00:00 | 53,01 | 53,83 | 52,84 | 53,28 | 408.379 | | 2018-05-17 | 00:00:00 | 53,18 | 54,25 | 53,16 | 54,06 | 344.168 | | 2018-05-18 | 00:00:00 | 54,02 | 54,64 | 53,87 | 54,25 | 400.924 | | 2018-05-21 | 00:00:00 | 54,76 | 55,56 | 54,66 | 55,20 | 296.340 | | 2018-05-22 | 00:00:00 | 55,33 | 55,43 | 54,17 | 54,23 | 369.211 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
