(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 2024-06-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-13 | 00:00:00 | 48,53 | 48,53 | 47,55 | 47,66 | 1.080.500 | | 2006-07-14 | 00:00:00 | 47,45 | 47,50 | 46,01 | 46,57 | 1.482.000 | | 2006-07-17 | 00:00:00 | 45,90 | 46,50 | 45,34 | 45,50 | 1.307.100 | | 2006-07-18 | 00:00:00 | 47,50 | 48,00 | 46,75 | 47,69 | 2.260.700 | | 2006-07-19 | 00:00:00 | 48,20 | 49,02 | 47,69 | 48,94 | 1.344.600 | | 2006-07-20 | 00:00:00 | 48,94 | 49,70 | 48,33 | 48,43 | 1.356.100 | | 2006-07-21 | 00:00:00 | 48,75 | 49,20 | 47,74 | 47,80 | 1.214.200 | | 2006-07-24 | 00:00:00 | 47,76 | 48,49 | 47,61 | 48,10 | 1.086.900 | | 2006-07-25 | 00:00:00 | 47,80 | 48,26 | 47,50 | 47,95 | 1.198.900 | | 2006-07-26 | 00:00:00 | 47,71 | 48,22 | 47,59 | 47,77 | 670.500 | | 2006-07-27 | 00:00:00 | 47,52 | 48,44 | 46,85 | 47,30 | 1.224.300 | | 2006-07-28 | 00:00:00 | 49,00 | 51,06 | 48,09 | 50,00 | 2.431.900 | | 2006-07-31 | 00:00:00 | 50,00 | 50,72 | 49,68 | 50,55 | 1.208.400 | | 2006-08-01 | 00:00:00 | 50,55 | 50,56 | 49,07 | 49,86 | 1.581.500 | | 2006-08-02 | 00:00:00 | 50,15 | 51,05 | 50,07 | 50,24 | 1.141.500 | | 2006-08-03 | 00:00:00 | 50,45 | 50,86 | 50,05 | 50,51 | 762.100 | | 2006-08-04 | 00:00:00 | 51,10 | 51,60 | 50,11 | 50,64 | 922.000 | | 2006-08-07 | 00:00:00 | 50,62 | 50,62 | 49,55 | 50,18 | 630.500 | | 2006-08-08 | 00:00:00 | 50,55 | 50,55 | 49,12 | 49,21 | 952.600 | | 2006-08-09 | 00:00:00 | 49,74 | 49,91 | 48,11 | 48,38 | 1.179.000 | | 2006-08-10 | 00:00:00 | 48,10 | 48,36 | 47,60 | 48,19 | 1.585.400 | | 2006-08-11 | 00:00:00 | 48,20 | 48,59 | 48,15 | 48,38 | 1.360.600 | | 2006-08-14 | 00:00:00 | 48,81 | 49,02 | 48,08 | 48,17 | 500.900 | | 2006-08-15 | 00:00:00 | 47,50 | 49,27 | 47,50 | 49,17 | 769.700 | | 2006-08-16 | 00:00:00 | 49,65 | 50,47 | 49,35 | 50,40 | 743.200 | | 2006-08-17 | 00:00:00 | 50,15 | 50,20 | 49,70 | 49,82 | 701.800 | | 2006-08-18 | 00:00:00 | 49,83 | 50,19 | 49,63 | 49,65 | 511.600 | | 2006-08-21 | 00:00:00 | 49,72 | 49,88 | 49,33 | 49,64 | 612.200 | | 2006-08-22 | 00:00:00 | 49,68 | 50,12 | 49,49 | 49,59 | 581.000 | | 2006-08-23 | 00:00:00 | 49,69 | 49,81 | 48,72 | 49,17 | 534.200 | | 2006-08-24 | 00:00:00 | 49,42 | 49,59 | 48,69 | 48,78 | 391.100 | | 2006-08-25 | 00:00:00 | 48,45 | 49,05 | 48,09 | 48,99 | 573.500 | | 2006-08-28 | 00:00:00 | 48,88 | 49,12 | 48,71 | 48,99 | 587.300 | | 2006-08-29 | 00:00:00 | 48,99 | 49,23 | 48,60 | 48,75 | 928.300 | | 2006-08-30 | 00:00:00 | 48,85 | 49,66 | 48,80 | 48,95 | 780.200 | | 2006-08-31 | 00:00:00 | 49,14 | 49,56 | 48,85 | 48,95 | 924.600 | | 2006-09-01 | 00:00:00 | 49,30 | 49,85 | 49,20 | 49,50 | 610.600 | | 2006-09-05 | 00:00:00 | 49,70 | 49,76 | 49,08 | 49,17 | 790.400 | | 2006-09-06 | 00:00:00 | 48,92 | 49,00 | 47,96 | 48,06 | 1.170.400 | | 2006-09-07 | 00:00:00 | 48,10 | 48,33 | 47,84 | 48,18 | 986.000 | | 2006-09-08 | 00:00:00 | 48,02 | 48,55 | 47,91 | 48,34 | 875.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
