(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 63,95 | 64,50 | 62,92 | 64,08 | 561.200 | | 2002-11-15 | 00:00:00 | 63,90 | 64,82 | 63,82 | 64,82 | 948.400 | | 2002-11-18 | 00:00:00 | 65,15 | 65,15 | 63,40 | 63,75 | 600.600 | | 2002-11-19 | 00:00:00 | 63,75 | 64,26 | 63,56 | 63,75 | 586.800 | | 2002-11-20 | 00:00:00 | 63,35 | 63,93 | 63,16 | 63,82 | 535.000 | | 2002-11-21 | 00:00:00 | 63,40 | 65,30 | 63,36 | 65,12 | 1.062.600 | | 2002-11-22 | 00:00:00 | 64,90 | 65,59 | 64,29 | 64,29 | 1.473.400 | | 2002-11-25 | 00:00:00 | 63,95 | 64,10 | 59,71 | 61,65 | 3.132.200 | | 2002-11-26 | 00:00:00 | 61,40 | 61,41 | 59,85 | 60,22 | 1.051.600 | | 2002-11-27 | 00:00:00 | 60,35 | 61,20 | 59,90 | 60,56 | 1.262.400 | | 2002-11-29 | 00:00:00 | 60,65 | 60,89 | 59,85 | 60,28 | 769.600 | | 2002-12-02 | 00:00:00 | 60,50 | 60,76 | 59,00 | 59,64 | 1.478.400 | | 2002-12-03 | 00:00:00 | 59,64 | 59,65 | 57,59 | 57,59 | 1.191.000 | | 2002-12-04 | 00:00:00 | 55,25 | 58,00 | 55,25 | 56,96 | 2.386.200 | | 2002-12-05 | 00:00:00 | 57,50 | 57,75 | 56,50 | 56,90 | 1.903.600 | | 2002-12-06 | 00:00:00 | 56,65 | 60,08 | 56,30 | 60,07 | 2.620.600 | | 2002-12-09 | 00:00:00 | 59,80 | 60,15 | 59,30 | 59,91 | 1.930.200 | | 2002-12-10 | 00:00:00 | 59,80 | 61,65 | 59,71 | 61,65 | 1.380.000 | | 2002-12-11 | 00:00:00 | 61,40 | 61,71 | 60,80 | 61,20 | 850.200 | | 2002-12-12 | 00:00:00 | 61,05 | 61,11 | 59,80 | 60,19 | 787.400 | | 2002-12-13 | 00:00:00 | 59,65 | 59,92 | 58,76 | 58,99 | 738.800 | | 2002-12-16 | 00:00:00 | 58,95 | 60,36 | 58,92 | 60,36 | 767.000 | | 2002-12-17 | 00:00:00 | 60,37 | 60,37 | 59,10 | 59,33 | 955.800 | | 2002-12-18 | 00:00:00 | 59,08 | 60,29 | 59,08 | 60,11 | 900.200 | | 2002-12-19 | 00:00:00 | 60,12 | 61,31 | 60,11 | 61,00 | 907.000 | | 2002-12-20 | 00:00:00 | 61,25 | 61,73 | 61,05 | 61,60 | 814.200 | | 2002-12-23 | 00:00:00 | 61,50 | 61,84 | 61,11 | 61,47 | 407.800 | | 2002-12-24 | 00:00:00 | 61,22 | 61,75 | 60,73 | 60,76 | 222.400 | | 2002-12-26 | 00:00:00 | 60,77 | 61,29 | 60,65 | 60,88 | 696.000 | | 2002-12-27 | 00:00:00 | 60,90 | 61,25 | 59,95 | 59,97 | 552.800 | | 2002-12-30 | 00:00:00 | 60,46 | 61,23 | 60,19 | 61,02 | 411.600 | | 2002-12-31 | 00:00:00 | 60,85 | 60,92 | 60,05 | 60,69 | 411.800 | | 2003-01-02 | 00:00:00 | 61,05 | 62,09 | 60,75 | 61,82 | 682.600 | | 2003-01-03 | 00:00:00 | 61,40 | 61,75 | 61,00 | 61,50 | 640.400 | | 2003-01-06 | 00:00:00 | 61,40 | 61,70 | 61,05 | 61,25 | 963.000 | | 2003-01-07 | 00:00:00 | 60,95 | 60,95 | 59,71 | 59,87 | 768.200 | | 2003-01-08 | 00:00:00 | 59,90 | 60,18 | 58,96 | 59,32 | 989.000 | | 2003-01-09 | 00:00:00 | 59,40 | 59,55 | 58,70 | 59,18 | 798.800 | | 2003-01-10 | 00:00:00 | 58,70 | 60,18 | 58,62 | 60,03 | 706.000 | | 2003-01-13 | 00:00:00 | 60,03 | 60,26 | 59,55 | 59,78 | 784.600 | | 2003-01-14 | 00:00:00 | 59,53 | 60,40 | 59,44 | 60,14 | 458.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
