(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-21 | 00:00:00 | 32,44 | 33,50 | 32,38 | 33,44 | 713.000 | | 2000-08-22 | 00:00:00 | 33,44 | 33,75 | 32,69 | 32,94 | 574.600 | | 2000-08-23 | 00:00:00 | 32,81 | 32,81 | 32,06 | 32,31 | 184.000 | | 2000-08-24 | 00:00:00 | 32,25 | 32,81 | 32,19 | 32,62 | 295.000 | | 2000-08-25 | 00:00:00 | 32,62 | 32,69 | 32,31 | 32,56 | 411.400 | | 2000-08-28 | 00:00:00 | 32,62 | 32,81 | 32,44 | 32,62 | 381.600 | | 2000-08-29 | 00:00:00 | 32,75 | 32,75 | 32,56 | 32,62 | 264.400 | | 2000-08-30 | 00:00:00 | 32,62 | 33,00 | 32,62 | 32,81 | 401.800 | | 2000-08-31 | 00:00:00 | 32,69 | 33,88 | 32,38 | 33,64 | 1.026.800 | | 2000-09-01 | 00:00:00 | 33,62 | 33,81 | 32,38 | 32,56 | 1.228.600 | | 2000-09-05 | 00:00:00 | 32,81 | 34,12 | 32,75 | 34,06 | 664.200 | | 2000-09-06 | 00:00:00 | 33,94 | 34,00 | 32,81 | 33,56 | 1.145.600 | | 2000-09-07 | 00:00:00 | 33,56 | 33,88 | 32,88 | 33,75 | 358.000 | | 2000-09-08 | 00:00:00 | 33,94 | 33,94 | 32,00 | 33,12 | 649.600 | | 2000-09-11 | 00:00:00 | 33,69 | 34,00 | 33,38 | 34,00 | 737.000 | | 2000-09-12 | 00:00:00 | 33,62 | 34,69 | 33,31 | 34,62 | 750.200 | | 2000-09-13 | 00:00:00 | 34,62 | 34,94 | 34,25 | 34,75 | 738.200 | | 2000-09-14 | 00:00:00 | 34,62 | 34,69 | 33,38 | 34,31 | 711.200 | | 2000-09-15 | 00:00:00 | 34,06 | 34,06 | 33,12 | 33,19 | 526.200 | | 2000-09-18 | 00:00:00 | 33,19 | 33,19 | 31,50 | 31,62 | 691.000 | | 2000-09-19 | 00:00:00 | 31,62 | 31,75 | 31,19 | 31,38 | 666.200 | | 2000-09-20 | 00:00:00 | 31,38 | 31,56 | 30,25 | 30,62 | 862.200 | | 2000-09-21 | 00:00:00 | 30,75 | 31,00 | 30,50 | 30,88 | 724.200 | | 2000-09-22 | 00:00:00 | 30,75 | 30,94 | 30,56 | 30,94 | 677.200 | | 2000-09-25 | 00:00:00 | 30,94 | 32,62 | 30,88 | 31,88 | 647.200 | | 2000-09-26 | 00:00:00 | 31,88 | 32,94 | 31,62 | 32,75 | 634.600 | | 2000-09-27 | 00:00:00 | 32,75 | 32,88 | 32,19 | 32,44 | 492.800 | | 2000-09-28 | 00:00:00 | 32,19 | 32,75 | 32,19 | 32,62 | 628.800 | | 2000-09-29 | 00:00:00 | 32,69 | 32,69 | 32,06 | 32,44 | 519.000 | | 2000-10-02 | 00:00:00 | 32,44 | 32,81 | 32,00 | 32,38 | 367.200 | | 2000-10-03 | 00:00:00 | 32,25 | 32,75 | 32,12 | 32,31 | 784.000 | | 2000-10-04 | 00:00:00 | 32,44 | 32,94 | 32,00 | 32,31 | 768.200 | | 2000-10-05 | 00:00:00 | 32,44 | 32,88 | 32,00 | 32,19 | 1.030.000 | | 2000-10-06 | 00:00:00 | 31,88 | 32,19 | 31,06 | 31,56 | 627.200 | | 2000-10-09 | 00:00:00 | 30,62 | 32,75 | 30,62 | 32,69 | 402.800 | | 2000-10-10 | 00:00:00 | 32,69 | 32,88 | 32,06 | 32,56 | 553.400 | | 2000-10-11 | 00:00:00 | 32,69 | 32,69 | 31,88 | 31,94 | 360.600 | | 2000-10-12 | 00:00:00 | 31,75 | 32,31 | 31,44 | 31,62 | 344.600 | | 2000-10-13 | 00:00:00 | 31,75 | 32,19 | 31,75 | 31,94 | 498.800 | | 2000-10-16 | 00:00:00 | 32,19 | 32,25 | 31,75 | 32,00 | 304.000 | | 2000-10-17 | 00:00:00 | 32,00 | 32,00 | 31,06 | 31,12 | 374.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
