(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 | | 2007-10-19 | 00:00:00 | 65,40 | 65,55 | 62,58 | 62,76 | 1.698.700 | | 2007-10-22 | 00:00:00 | 62,27 | 63,57 | 61,92 | 62,44 | 1.434.000 | | 2007-10-23 | 00:00:00 | 62,66 | 64,36 | 62,52 | 64,19 | 1.001.200 | | 2007-10-24 | 00:00:00 | 63,94 | 64,22 | 62,56 | 64,22 | 1.676.600 | | 2007-10-25 | 00:00:00 | 64,57 | 65,16 | 62,36 | 62,89 | 1.502.100 | | 2007-10-26 | 00:00:00 | 65,29 | 66,14 | 63,62 | 65,75 | 1.459.000 | | 2007-10-29 | 00:00:00 | 66,43 | 66,98 | 65,50 | 66,11 | 1.011.500 | | 2007-10-30 | 00:00:00 | 66,37 | 66,88 | 64,77 | 65,18 | 1.148.600 | | 2007-10-31 | 00:00:00 | 65,78 | 67,31 | 65,30 | 66,92 | 1.139.900 | | 2007-11-01 | 00:00:00 | 65,99 | 65,99 | 64,27 | 64,27 | 1.166.400 | | 2007-11-02 | 00:00:00 | 64,54 | 65,27 | 63,81 | 64,89 | 988.300 | | 2007-11-05 | 00:00:00 | 64,00 | 65,59 | 64,00 | 65,18 | 974.600 | | 2007-11-06 | 00:00:00 | 65,23 | 66,36 | 64,65 | 66,33 | 773.500 | | 2007-11-07 | 00:00:00 | 65,72 | 65,78 | 64,33 | 64,33 | 686.900 | | 2007-11-08 | 00:00:00 | 64,39 | 64,70 | 62,72 | 63,93 | 1.579.900 | | 2007-11-09 | 00:00:00 | 63,17 | 64,14 | 62,46 | 63,11 | 1.466.500 | | 2007-11-12 | 00:00:00 | 62,87 | 63,44 | 62,00 | 62,12 | 1.259.100 | | 2007-11-13 | 00:00:00 | 62,82 | 63,99 | 62,63 | 63,80 | 1.648.600 | | 2007-11-14 | 00:00:00 | 64,06 | 65,10 | 62,99 | 64,25 | 1.852.000 | | 2007-11-15 | 00:00:00 | 63,87 | 65,09 | 63,62 | 63,84 | 2.256.500 | | 2007-11-16 | 00:00:00 | 64,40 | 64,55 | 61,86 | 62,54 | 1.569.000 | | 2007-11-19 | 00:00:00 | 62,27 | 62,36 | 61,15 | 61,50 | 1.540.500 | | 2007-11-20 | 00:00:00 | 61,48 | 62,71 | 61,04 | 62,31 | 1.737.600 | | 2007-11-21 | 00:00:00 | 61,67 | 61,73 | 60,05 | 60,08 | 1.458.400 | | 2007-11-23 | 00:00:00 | 60,36 | 61,23 | 60,36 | 61,17 | 359.100 | | 2007-11-26 | 00:00:00 | 63,01 | 64,21 | 62,07 | 62,07 | 1.888.900 | | 2007-11-27 | 00:00:00 | 62,27 | 64,55 | 62,27 | 63,28 | 1.961.000 | | 2007-11-28 | 00:00:00 | 63,76 | 65,07 | 63,26 | 65,07 | 1.225.600 | | 2007-11-29 | 00:00:00 | 64,73 | 65,30 | 63,85 | 64,48 | 852.900 | | 2007-11-30 | 00:00:00 | 66,00 | 66,00 | 64,04 | 64,44 | 842.400 | | 2007-12-03 | 00:00:00 | 63,89 | 64,45 | 62,95 | 63,08 | 1.046.400 | | 2007-12-04 | 00:00:00 | 62,58 | 63,38 | 62,47 | 62,97 | 1.066.700 | | 2007-12-05 | 00:00:00 | 63,68 | 63,93 | 62,50 | 63,84 | 1.180.300 | | 2007-12-06 | 00:00:00 | 63,82 | 65,15 | 63,45 | 65,09 | 1.135.100 | | 2007-12-07 | 00:00:00 | 65,34 | 66,16 | 64,93 | 65,94 | 1.209.800 | | 2007-12-10 | 00:00:00 | 65,99 | 66,16 | 65,00 | 65,43 | 1.269.100 | | 2007-12-11 | 00:00:00 | 65,40 | 65,78 | 63,28 | 63,28 | 1.135.300 | | 2007-12-12 | 00:00:00 | 64,83 | 65,26 | 62,46 | 63,05 | 1.135.100 | | 2007-12-13 | 00:00:00 | 62,59 | 64,23 | 62,56 | 64,09 | 978.500 | | 2007-12-14 | 00:00:00 | 63,89 | 63,89 | 62,16 | 62,16 | 1.065.500 | | 2007-12-17 | 00:00:00 | 62,00 | 62,30 | 60,61 | 60,67 | 955.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
