(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 | | 2006-09-08 | 00:00:00 | 48,02 | 48,55 | 47,91 | 48,34 | 875.000 | | 2006-09-11 | 00:00:00 | 48,09 | 48,20 | 47,55 | 47,81 | 672.500 | | 2006-09-12 | 00:00:00 | 47,56 | 48,00 | 47,39 | 47,71 | 889.500 | | 2006-09-13 | 00:00:00 | 48,00 | 49,20 | 47,97 | 48,95 | 1.059.100 | | 2006-09-14 | 00:00:00 | 48,95 | 49,17 | 48,66 | 48,84 | 911.500 | | 2006-09-15 | 00:00:00 | 47,97 | 50,10 | 47,97 | 49,18 | 965.900 | | 2006-09-18 | 00:00:00 | 49,09 | 49,42 | 48,71 | 48,97 | 668.400 | | 2006-09-19 | 00:00:00 | 48,62 | 48,88 | 48,19 | 48,85 | 689.300 | | 2006-09-20 | 00:00:00 | 48,86 | 49,53 | 48,79 | 49,44 | 551.600 | | 2006-09-21 | 00:00:00 | 49,37 | 49,46 | 48,42 | 48,65 | 550.100 | | 2006-09-22 | 00:00:00 | 48,78 | 48,80 | 47,91 | 48,23 | 502.700 | | 2006-09-25 | 00:00:00 | 48,68 | 48,91 | 47,90 | 48,90 | 695.700 | | 2006-09-26 | 00:00:00 | 48,89 | 50,29 | 48,88 | 49,91 | 1.403.100 | | 2006-09-27 | 00:00:00 | 50,65 | 51,50 | 50,41 | 50,94 | 1.801.400 | | 2006-09-28 | 00:00:00 | 51,76 | 51,89 | 50,78 | 51,31 | 2.202.100 | | 2006-09-29 | 00:00:00 | 51,39 | 51,75 | 51,00 | 51,27 | 960.900 | | 2006-10-02 | 00:00:00 | 51,08 | 51,14 | 50,45 | 50,50 | 727.900 | | 2006-10-03 | 00:00:00 | 50,59 | 51,02 | 50,43 | 50,88 | 1.067.800 | | 2006-10-04 | 00:00:00 | 50,91 | 51,86 | 50,74 | 51,73 | 1.002.100 | | 2006-10-05 | 00:00:00 | 51,68 | 52,91 | 51,44 | 52,87 | 1.355.200 | | 2006-10-06 | 00:00:00 | 52,80 | 52,81 | 51,96 | 52,70 | 612.700 | | 2006-10-09 | 00:00:00 | 52,48 | 52,65 | 52,20 | 52,30 | 796.100 | | 2006-10-10 | 00:00:00 | 52,51 | 52,70 | 52,29 | 52,42 | 781.700 | | 2006-10-11 | 00:00:00 | 52,43 | 53,02 | 52,22 | 52,84 | 730.600 | | 2006-10-12 | 00:00:00 | 53,19 | 54,00 | 52,99 | 53,90 | 830.300 | | 2006-10-13 | 00:00:00 | 53,65 | 54,00 | 52,97 | 53,71 | 856.300 | | 2006-10-16 | 00:00:00 | 53,80 | 54,69 | 53,78 | 54,55 | 860.500 | | 2006-10-17 | 00:00:00 | 54,15 | 54,37 | 53,58 | 54,26 | 880.200 | | 2006-10-18 | 00:00:00 | 54,65 | 55,03 | 54,01 | 54,29 | 1.136.600 | | 2006-10-19 | 00:00:00 | 54,41 | 54,87 | 54,17 | 54,50 | 1.004.200 | | 2006-10-20 | 00:00:00 | 54,62 | 54,62 | 53,55 | 54,12 | 942.700 | | 2006-10-23 | 00:00:00 | 53,80 | 54,50 | 53,80 | 54,29 | 557.000 | | 2006-10-24 | 00:00:00 | 54,50 | 54,70 | 54,08 | 54,37 | 867.300 | | 2006-10-25 | 00:00:00 | 54,50 | 54,74 | 54,31 | 54,70 | 995.700 | | 2006-10-26 | 00:00:00 | 54,52 | 54,69 | 53,72 | 54,62 | 1.043.700 | | 2006-10-27 | 00:00:00 | 54,75 | 56,25 | 54,22 | 54,45 | 1.305.700 | | 2006-10-30 | 00:00:00 | 54,60 | 54,95 | 53,90 | 54,55 | 1.106.100 | | 2006-10-31 | 00:00:00 | 54,50 | 54,70 | 53,95 | 54,39 | 1.344.300 | | 2006-11-01 | 00:00:00 | 54,50 | 54,60 | 53,89 | 54,00 | 1.399.000 | | 2006-11-02 | 00:00:00 | 54,00 | 54,06 | 53,32 | 53,48 | 1.220.500 | | 2006-11-03 | 00:00:00 | 53,75 | 53,89 | 52,89 | 53,27 | 965.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
