(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 | | 2007-12-17 | 00:00:00 | 62,00 | 62,30 | 60,61 | 60,67 | 955.800 | | 2007-12-18 | 00:00:00 | 60,98 | 61,34 | 60,19 | 61,15 | 1.447.000 | | 2007-12-19 | 00:00:00 | 61,57 | 62,24 | 61,00 | 62,00 | 1.149.100 | | 2007-12-20 | 00:00:00 | 62,41 | 63,28 | 62,14 | 63,28 | 1.142.800 | | 2007-12-21 | 00:00:00 | 63,80 | 65,09 | 63,56 | 64,95 | 1.752.600 | | 2007-12-24 | 00:00:00 | 65,09 | 65,84 | 64,55 | 65,76 | 311.700 | | 2007-12-26 | 00:00:00 | 65,50 | 65,94 | 64,99 | 65,77 | 563.500 | | 2007-12-27 | 00:00:00 | 65,82 | 66,41 | 65,10 | 65,38 | 730.000 | | 2007-12-28 | 00:00:00 | 66,35 | 66,35 | 65,26 | 66,22 | 1.105.200 | | 2007-12-31 | 00:00:00 | 65,88 | 66,14 | 64,54 | 66,04 | 1.274.300 | | 2008-01-02 | 00:00:00 | 65,79 | 66,01 | 63,27 | 63,88 | 1.704.100 | | 2008-01-03 | 00:00:00 | 64,62 | 65,87 | 64,30 | 65,37 | 1.997.600 | | 2008-01-04 | 00:00:00 | 64,90 | 64,92 | 63,80 | 63,82 | 1.568.700 | | 2008-01-07 | 00:00:00 | 64,33 | 64,84 | 61,51 | 62,35 | 2.509.500 | | 2008-01-08 | 00:00:00 | 62,65 | 62,65 | 60,42 | 60,62 | 2.170.000 | | 2008-01-09 | 00:00:00 | 60,56 | 60,93 | 58,18 | 60,32 | 2.365.000 | | 2008-01-10 | 00:00:00 | 59,54 | 61,46 | 59,11 | 61,02 | 1.472.500 | | 2008-01-11 | 00:00:00 | 60,40 | 60,57 | 58,73 | 59,15 | 1.996.200 | | 2008-01-14 | 00:00:00 | 59,60 | 60,34 | 59,29 | 60,28 | 1.396.500 | | 2008-01-15 | 00:00:00 | 59,42 | 59,86 | 57,68 | 57,98 | 1.993.800 | | 2008-01-16 | 00:00:00 | 57,50 | 58,92 | 57,14 | 57,99 | 1.646.500 | | 2008-01-17 | 00:00:00 | 58,67 | 59,67 | 56,00 | 56,25 | 2.391.700 | | 2008-01-18 | 00:00:00 | 56,63 | 57,63 | 55,53 | 56,10 | 1.998.700 | | 2008-01-22 | 00:00:00 | 53,28 | 58,61 | 52,71 | 58,23 | 3.958.100 | | 2008-01-23 | 00:00:00 | 56,41 | 58,53 | 55,00 | 58,47 | 2.728.200 | | 2008-01-24 | 00:00:00 | 58,77 | 59,36 | 56,94 | 57,39 | 2.164.700 | | 2008-01-25 | 00:00:00 | 57,90 | 59,00 | 57,54 | 57,98 | 1.710.600 | | 2008-01-28 | 00:00:00 | 58,17 | 58,35 | 57,05 | 58,32 | 1.139.800 | | 2008-01-29 | 00:00:00 | 58,74 | 58,74 | 57,91 | 58,26 | 1.014.700 | | 2008-01-30 | 00:00:00 | 58,21 | 59,72 | 57,45 | 58,52 | 1.289.100 | | 2008-01-31 | 00:00:00 | 57,49 | 59,86 | 57,15 | 59,40 | 1.303.600 | | 2008-02-01 | 00:00:00 | 59,76 | 60,24 | 59,16 | 60,17 | 1.471.800 | | 2008-02-04 | 00:00:00 | 60,18 | 60,18 | 59,42 | 59,84 | 884.900 | | 2008-02-05 | 00:00:00 | 59,03 | 59,16 | 57,83 | 58,00 | 1.013.000 | | 2008-02-06 | 00:00:00 | 58,20 | 59,40 | 57,27 | 57,84 | 1.591.800 | | 2008-02-07 | 00:00:00 | 57,98 | 58,17 | 56,47 | 57,05 | 2.131.600 | | 2008-02-08 | 00:00:00 | 56,86 | 57,00 | 56,00 | 56,34 | 2.291.000 | | 2008-02-11 | 00:00:00 | 56,27 | 56,60 | 55,75 | 56,40 | 1.856.900 | | 2008-02-12 | 00:00:00 | 57,24 | 57,45 | 56,42 | 57,01 | 1.665.600 | | 2008-02-13 | 00:00:00 | 57,33 | 58,39 | 57,33 | 57,85 | 1.493.300 | | 2008-02-14 | 00:00:00 | 57,87 | 59,60 | 57,81 | 58,25 | 2.534.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
