(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 62,00 | 63,30 | 61,59 | 61,76 | 892.600 | | 2002-09-20 | 00:00:00 | 62,25 | 64,41 | 62,23 | 64,21 | 1.434.000 | | 2002-09-23 | 00:00:00 | 63,98 | 64,35 | 62,57 | 63,18 | 838.800 | | 2002-09-24 | 00:00:00 | 63,18 | 63,60 | 62,14 | 62,19 | 729.200 | | 2002-09-25 | 00:00:00 | 63,40 | 63,77 | 62,65 | 63,00 | 976.600 | | 2002-09-26 | 00:00:00 | 63,50 | 64,20 | 62,70 | 64,20 | 1.108.800 | | 2002-09-27 | 00:00:00 | 64,15 | 64,15 | 61,96 | 62,20 | 972.200 | | 2002-09-30 | 00:00:00 | 61,75 | 63,00 | 60,20 | 62,33 | 1.405.600 | | 2002-10-01 | 00:00:00 | 62,80 | 64,33 | 61,72 | 64,25 | 1.442.400 | | 2002-10-02 | 00:00:00 | 64,25 | 64,25 | 62,43 | 62,60 | 1.096.600 | | 2002-10-03 | 00:00:00 | 63,10 | 63,60 | 62,22 | 62,54 | 1.312.000 | | 2002-10-04 | 00:00:00 | 62,79 | 62,86 | 60,06 | 60,93 | 1.181.000 | | 2002-10-07 | 00:00:00 | 60,65 | 60,85 | 58,45 | 59,22 | 1.201.000 | | 2002-10-08 | 00:00:00 | 60,65 | 61,04 | 58,24 | 60,38 | 1.735.200 | | 2002-10-09 | 00:00:00 | 59,30 | 59,80 | 58,10 | 58,25 | 1.231.400 | | 2002-10-10 | 00:00:00 | 58,00 | 60,15 | 57,50 | 59,78 | 1.299.400 | | 2002-10-11 | 00:00:00 | 60,50 | 62,55 | 60,40 | 61,70 | 1.124.800 | | 2002-10-14 | 00:00:00 | 60,70 | 62,40 | 60,70 | 61,35 | 726.200 | | 2002-10-15 | 00:00:00 | 62,75 | 63,79 | 62,46 | 62,74 | 779.400 | | 2002-10-16 | 00:00:00 | 62,75 | 63,25 | 61,09 | 61,43 | 749.600 | | 2002-10-17 | 00:00:00 | 62,50 | 63,69 | 61,89 | 63,61 | 930.000 | | 2002-10-18 | 00:00:00 | 63,50 | 64,66 | 62,25 | 64,07 | 859.800 | | 2002-10-21 | 00:00:00 | 63,80 | 65,50 | 63,10 | 65,47 | 622.400 | | 2002-10-22 | 00:00:00 | 64,90 | 64,95 | 63,15 | 63,60 | 903.400 | | 2002-10-23 | 00:00:00 | 63,60 | 66,00 | 63,40 | 65,75 | 1.164.000 | | 2002-10-24 | 00:00:00 | 66,75 | 67,60 | 65,98 | 66,36 | 1.191.600 | | 2002-10-25 | 00:00:00 | 65,99 | 66,45 | 64,80 | 65,85 | 889.400 | | 2002-10-28 | 00:00:00 | 66,50 | 66,75 | 63,40 | 63,99 | 1.190.800 | | 2002-10-29 | 00:00:00 | 64,24 | 65,28 | 63,60 | 65,00 | 1.043.800 | | 2002-10-30 | 00:00:00 | 65,00 | 65,20 | 64,22 | 64,37 | 927.800 | | 2002-10-31 | 00:00:00 | 64,37 | 65,04 | 64,35 | 64,98 | 1.108.000 | | 2002-11-01 | 00:00:00 | 64,75 | 66,10 | 64,10 | 65,80 | 732.000 | | 2002-11-04 | 00:00:00 | 66,20 | 66,34 | 63,78 | 63,78 | 1.379.800 | | 2002-11-05 | 00:00:00 | 63,15 | 65,35 | 63,15 | 64,75 | 734.800 | | 2002-11-06 | 00:00:00 | 65,10 | 66,38 | 65,10 | 66,38 | 2.002.000 | | 2002-11-07 | 00:00:00 | 66,15 | 66,15 | 64,19 | 64,61 | 920.200 | | 2002-11-08 | 00:00:00 | 64,74 | 65,30 | 64,00 | 64,47 | 1.009.400 | | 2002-11-11 | 00:00:00 | 64,30 | 64,60 | 63,85 | 64,15 | 859.800 | | 2002-11-12 | 00:00:00 | 64,15 | 65,15 | 64,05 | 64,28 | 678.600 | | 2002-11-13 | 00:00:00 | 64,10 | 64,90 | 62,80 | 63,50 | 936.400 | | 2002-11-14 | 00:00:00 | 63,95 | 64,50 | 62,92 | 64,08 | 561.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
