(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 | | 2007-01-04 | 00:00:00 | 56,74 | 57,05 | 56,31 | 56,89 | 1.378.500 | | 2007-01-05 | 00:00:00 | 56,97 | 58,05 | 56,79 | 57,68 | 1.568.400 | | 2007-01-08 | 00:00:00 | 57,89 | 58,46 | 56,93 | 58,39 | 1.953.600 | | 2007-01-09 | 00:00:00 | 58,70 | 58,86 | 57,93 | 58,65 | 1.399.100 | | 2007-01-10 | 00:00:00 | 58,10 | 59,39 | 58,10 | 59,28 | 1.402.500 | | 2007-01-11 | 00:00:00 | 59,50 | 60,02 | 59,21 | 60,00 | 1.564.100 | | 2007-01-12 | 00:00:00 | 60,00 | 60,26 | 59,45 | 59,81 | 1.093.200 | | 2007-01-16 | 00:00:00 | 59,50 | 59,98 | 58,62 | 59,70 | 1.779.600 | | 2007-01-17 | 00:00:00 | 59,60 | 59,74 | 58,99 | 59,40 | 1.630.800 | | 2007-01-18 | 00:00:00 | 59,40 | 59,57 | 58,86 | 58,97 | 1.099.900 | | 2007-01-19 | 00:00:00 | 58,97 | 59,57 | 58,76 | 59,50 | 1.393.400 | | 2007-01-22 | 00:00:00 | 59,28 | 59,30 | 58,73 | 59,16 | 790.500 | | 2007-01-23 | 00:00:00 | 59,00 | 59,51 | 58,94 | 59,08 | 1.652.200 | | 2007-01-24 | 00:00:00 | 59,24 | 59,37 | 58,70 | 59,18 | 773.200 | | 2007-01-25 | 00:00:00 | 59,10 | 59,48 | 58,41 | 58,52 | 715.800 | | 2007-01-26 | 00:00:00 | 58,55 | 58,98 | 58,24 | 58,43 | 1.125.600 | | 2007-01-29 | 00:00:00 | 58,23 | 58,77 | 58,19 | 58,51 | 648.100 | | 2007-01-30 | 00:00:00 | 58,52 | 58,92 | 58,39 | 58,74 | 859.600 | | 2007-01-31 | 00:00:00 | 58,78 | 59,88 | 58,51 | 59,65 | 1.232.200 | | 2007-02-01 | 00:00:00 | 59,86 | 60,62 | 59,84 | 60,60 | 1.370.400 | | 2007-02-02 | 00:00:00 | 59,65 | 60,48 | 58,10 | 59,51 | 1.986.300 | | 2007-02-05 | 00:00:00 | 59,60 | 59,73 | 59,08 | 59,54 | 1.105.000 | | 2007-02-06 | 00:00:00 | 59,90 | 60,40 | 59,75 | 60,02 | 981.300 | | 2007-02-07 | 00:00:00 | 60,18 | 60,18 | 59,14 | 59,97 | 801.800 | | 2007-02-08 | 00:00:00 | 59,97 | 60,57 | 59,78 | 60,30 | 871.500 | | 2007-02-09 | 00:00:00 | 60,23 | 60,61 | 59,55 | 59,69 | 831.400 | | 2007-02-12 | 00:00:00 | 59,70 | 60,09 | 59,62 | 59,87 | 467.200 | | 2007-02-13 | 00:00:00 | 60,00 | 60,71 | 59,82 | 60,70 | 774.600 | | 2007-02-14 | 00:00:00 | 60,80 | 61,25 | 60,47 | 60,54 | 796.100 | | 2007-02-15 | 00:00:00 | 60,43 | 60,82 | 60,39 | 60,67 | 783.000 | | 2007-02-16 | 00:00:00 | 60,63 | 60,81 | 59,95 | 60,30 | 1.014.800 | | 2007-02-20 | 00:00:00 | 60,46 | 60,90 | 60,29 | 60,66 | 641.100 | | 2007-02-21 | 00:00:00 | 60,60 | 61,36 | 60,48 | 61,25 | 699.500 | | 2007-02-22 | 00:00:00 | 61,25 | 61,71 | 60,87 | 61,16 | 1.079.200 | | 2007-02-23 | 00:00:00 | 61,00 | 61,20 | 60,65 | 60,96 | 432.200 | | 2007-02-26 | 00:00:00 | 61,37 | 61,62 | 61,05 | 61,27 | 626.700 | | 2007-02-27 | 00:00:00 | 61,27 | 61,27 | 58,92 | 59,82 | 1.004.800 | | 2007-02-28 | 00:00:00 | 59,78 | 59,83 | 58,86 | 59,22 | 1.035.700 | | 2007-03-01 | 00:00:00 | 58,55 | 58,87 | 57,05 | 58,37 | 1.370.300 | | 2007-03-02 | 00:00:00 | 58,27 | 58,79 | 57,35 | 57,47 | 830.600 | | 2007-03-05 | 00:00:00 | 57,29 | 57,71 | 56,59 | 57,09 | 1.161.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
