(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 | | 2007-03-05 | 00:00:00 | 57,29 | 57,71 | 56,59 | 57,09 | 1.161.600 | | 2007-03-06 | 00:00:00 | 57,66 | 58,19 | 57,18 | 58,06 | 810.600 | | 2007-03-07 | 00:00:00 | 57,90 | 58,38 | 57,86 | 57,99 | 747.500 | | 2007-03-08 | 00:00:00 | 58,12 | 59,03 | 57,94 | 59,00 | 1.039.200 | | 2007-03-09 | 00:00:00 | 59,40 | 60,64 | 59,25 | 60,09 | 1.945.700 | | 2007-03-12 | 00:00:00 | 59,75 | 60,49 | 59,74 | 60,15 | 645.200 | | 2007-03-13 | 00:00:00 | 59,83 | 60,02 | 59,10 | 59,17 | 871.400 | | 2007-03-14 | 00:00:00 | 59,33 | 59,65 | 58,32 | 59,50 | 705.400 | | 2007-03-15 | 00:00:00 | 59,40 | 59,69 | 59,07 | 59,27 | 800.200 | | 2007-03-16 | 00:00:00 | 59,27 | 59,84 | 59,05 | 59,47 | 1.240.400 | | 2007-03-19 | 00:00:00 | 60,01 | 60,45 | 59,98 | 60,15 | 795.100 | | 2007-03-20 | 00:00:00 | 60,10 | 60,44 | 60,05 | 60,41 | 711.300 | | 2007-03-21 | 00:00:00 | 60,47 | 61,59 | 60,23 | 61,40 | 873.500 | | 2007-03-22 | 00:00:00 | 61,38 | 61,55 | 60,91 | 61,24 | 1.041.500 | | 2007-03-23 | 00:00:00 | 61,37 | 62,33 | 61,26 | 61,98 | 1.112.600 | | 2007-03-26 | 00:00:00 | 62,01 | 62,19 | 60,97 | 61,19 | 993.000 | | 2007-03-27 | 00:00:00 | 61,43 | 61,50 | 59,70 | 60,82 | 2.592.500 | | 2007-03-28 | 00:00:00 | 60,49 | 60,81 | 59,73 | 59,97 | 1.142.600 | | 2007-03-29 | 00:00:00 | 60,42 | 60,60 | 60,07 | 60,18 | 1.494.000 | | 2007-03-30 | 00:00:00 | 60,27 | 60,83 | 59,60 | 60,32 | 851.900 | | 2007-04-02 | 00:00:00 | 60,32 | 60,76 | 60,02 | 60,76 | 1.115.200 | | 2007-04-03 | 00:00:00 | 60,80 | 61,75 | 60,80 | 61,56 | 1.068.500 | | 2007-04-04 | 00:00:00 | 61,39 | 61,92 | 61,35 | 61,72 | 806.000 | | 2007-04-05 | 00:00:00 | 61,70 | 61,90 | 61,56 | 61,77 | 669.900 | | 2007-04-09 | 00:00:00 | 61,89 | 62,19 | 61,82 | 62,03 | 907.100 | | 2007-04-10 | 00:00:00 | 61,90 | 61,97 | 61,40 | 61,68 | 626.400 | | 2007-04-11 | 00:00:00 | 61,80 | 61,80 | 60,84 | 61,03 | 502.800 | | 2007-04-12 | 00:00:00 | 60,79 | 61,44 | 60,48 | 61,31 | 652.900 | | 2007-04-13 | 00:00:00 | 61,32 | 61,73 | 61,16 | 61,49 | 524.700 | | 2007-04-16 | 00:00:00 | 60,57 | 61,39 | 60,48 | 61,15 | 1.163.000 | | 2007-04-17 | 00:00:00 | 61,20 | 61,29 | 60,71 | 61,13 | 1.047.500 | | 2007-04-18 | 00:00:00 | 61,12 | 61,12 | 60,48 | 60,80 | 1.001.700 | | 2007-04-19 | 00:00:00 | 61,45 | 61,45 | 60,28 | 61,10 | 795.700 | | 2007-04-20 | 00:00:00 | 61,65 | 61,89 | 61,46 | 61,79 | 1.092.400 | | 2007-04-23 | 00:00:00 | 61,99 | 62,54 | 61,99 | 62,13 | 518.000 | | 2007-04-24 | 00:00:00 | 62,02 | 62,72 | 61,79 | 62,08 | 764.000 | | 2007-04-25 | 00:00:00 | 62,53 | 63,06 | 62,05 | 63,00 | 783.900 | | 2007-04-26 | 00:00:00 | 63,00 | 63,57 | 62,81 | 62,97 | 980.400 | | 2007-04-27 | 00:00:00 | 64,13 | 66,84 | 63,84 | 64,68 | 1.951.400 | | 2007-04-30 | 00:00:00 | 65,45 | 65,45 | 63,81 | 63,81 | 1.084.700 | | 2007-05-01 | 00:00:00 | 63,80 | 65,10 | 63,47 | 64,99 | 1.620.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
