(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 | | 2007-06-27 | 00:00:00 | 67,89 | 68,09 | 67,05 | 68,03 | 1.409.000 | | 2007-06-28 | 00:00:00 | 68,17 | 68,45 | 67,72 | 67,90 | 951.300 | | 2007-06-29 | 00:00:00 | 68,35 | 68,59 | 67,67 | 68,28 | 852.500 | | 2007-07-02 | 00:00:00 | 68,06 | 69,09 | 68,00 | 69,00 | 660.000 | | 2007-07-03 | 00:00:00 | 69,31 | 69,54 | 69,17 | 69,48 | 399.700 | | 2007-07-05 | 00:00:00 | 69,26 | 69,99 | 68,91 | 69,70 | 765.400 | | 2007-07-06 | 00:00:00 | 70,00 | 70,01 | 69,36 | 70,00 | 659.200 | | 2007-07-09 | 00:00:00 | 70,24 | 71,09 | 70,00 | 70,44 | 772.600 | | 2007-07-10 | 00:00:00 | 70,65 | 70,65 | 69,31 | 69,31 | 872.800 | | 2007-07-11 | 00:00:00 | 69,08 | 70,05 | 69,00 | 69,66 | 1.050.000 | | 2007-07-12 | 00:00:00 | 70,23 | 71,42 | 69,66 | 71,42 | 878.000 | | 2007-07-13 | 00:00:00 | 71,43 | 71,43 | 70,58 | 71,11 | 747.700 | | 2007-07-16 | 00:00:00 | 71,09 | 71,36 | 70,69 | 71,08 | 602.700 | | 2007-07-17 | 00:00:00 | 71,35 | 72,39 | 70,79 | 72,04 | 764.500 | | 2007-07-18 | 00:00:00 | 71,50 | 72,21 | 71,06 | 71,86 | 987.600 | | 2007-07-19 | 00:00:00 | 72,39 | 73,44 | 72,39 | 72,80 | 1.152.700 | | 2007-07-20 | 00:00:00 | 71,95 | 71,95 | 70,74 | 70,77 | 1.353.200 | | 2007-07-23 | 00:00:00 | 71,12 | 71,64 | 70,77 | 71,02 | 1.010.500 | | 2007-07-24 | 00:00:00 | 70,39 | 70,94 | 69,52 | 69,58 | 1.006.500 | | 2007-07-25 | 00:00:00 | 70,21 | 70,40 | 68,85 | 70,08 | 1.483.000 | | 2007-07-26 | 00:00:00 | 70,06 | 70,50 | 66,80 | 67,28 | 2.202.800 | | 2007-07-27 | 00:00:00 | 66,64 | 67,28 | 64,09 | 64,21 | 2.783.200 | | 2007-07-30 | 00:00:00 | 64,23 | 65,56 | 63,43 | 65,44 | 2.624.200 | | 2007-07-31 | 00:00:00 | 66,05 | 66,21 | 62,78 | 62,88 | 2.645.100 | | 2007-08-01 | 00:00:00 | 63,14 | 66,03 | 63,00 | 65,77 | 2.713.200 | | 2007-08-02 | 00:00:00 | 65,90 | 66,81 | 65,53 | 66,27 | 1.644.700 | | 2007-08-03 | 00:00:00 | 66,33 | 66,37 | 63,53 | 63,55 | 1.385.800 | | 2007-08-06 | 00:00:00 | 64,13 | 66,00 | 63,47 | 66,00 | 1.807.100 | | 2007-08-07 | 00:00:00 | 65,48 | 67,22 | 65,01 | 66,73 | 1.613.500 | | 2007-08-08 | 00:00:00 | 67,31 | 67,68 | 66,25 | 67,02 | 1.512.200 | | 2007-08-09 | 00:00:00 | 65,95 | 66,72 | 63,58 | 63,74 | 1.457.000 | | 2007-08-10 | 00:00:00 | 63,34 | 64,15 | 61,39 | 63,78 | 1.489.400 | | 2007-08-13 | 00:00:00 | 61,95 | 70,15 | 61,95 | 64,41 | 1.188.500 | | 2007-08-14 | 00:00:00 | 64,51 | 64,85 | 61,84 | 61,84 | 1.234.700 | | 2007-08-15 | 00:00:00 | 61,41 | 63,15 | 61,26 | 61,37 | 994.000 | | 2007-08-16 | 00:00:00 | 60,88 | 61,45 | 58,09 | 59,80 | 2.991.200 | | 2007-08-17 | 00:00:00 | 62,20 | 63,27 | 59,61 | 60,79 | 1.750.800 | | 2007-08-20 | 00:00:00 | 60,83 | 62,55 | 60,75 | 62,29 | 882.400 | | 2007-08-21 | 00:00:00 | 62,43 | 62,75 | 61,79 | 62,49 | 834.300 | | 2007-08-22 | 00:00:00 | 63,07 | 64,35 | 63,00 | 64,15 | 1.004.500 | | 2007-08-23 | 00:00:00 | 64,66 | 64,74 | 62,30 | 62,61 | 728.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
