(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 | | 2008-02-14 | 00:00:00 | 57,87 | 59,60 | 57,81 | 58,25 | 2.534.500 | | 2008-02-15 | 00:00:00 | 58,16 | 58,16 | 57,05 | 57,58 | 1.428.200 | | 2008-02-19 | 00:00:00 | 57,79 | 58,08 | 56,78 | 57,00 | 1.540.900 | | 2008-02-20 | 00:00:00 | 56,61 | 57,91 | 56,20 | 57,80 | 1.412.200 | | 2008-02-21 | 00:00:00 | 58,26 | 58,37 | 56,28 | 56,48 | 1.554.100 | | 2008-02-22 | 00:00:00 | 56,60 | 56,82 | 55,25 | 56,33 | 2.243.400 | | 2008-02-25 | 00:00:00 | 56,48 | 57,99 | 56,17 | 57,88 | 1.444.900 | | 2008-02-26 | 00:00:00 | 57,29 | 59,05 | 57,26 | 58,92 | 1.661.800 | | 2008-02-27 | 00:00:00 | 58,68 | 59,31 | 58,35 | 58,75 | 1.298.000 | | 2008-02-28 | 00:00:00 | 58,58 | 58,65 | 57,78 | 58,29 | 1.150.700 | | 2008-02-29 | 00:00:00 | 57,64 | 57,64 | 56,07 | 56,24 | 1.464.500 | | 2008-03-03 | 00:00:00 | 56,06 | 56,73 | 55,86 | 56,52 | 1.235.800 | | 2008-03-04 | 00:00:00 | 55,88 | 56,35 | 55,21 | 55,89 | 1.292.100 | | 2008-03-05 | 00:00:00 | 56,11 | 56,71 | 55,77 | 56,51 | 1.489.300 | | 2008-03-06 | 00:00:00 | 56,25 | 56,34 | 55,18 | 55,29 | 1.310.900 | | 2008-03-07 | 00:00:00 | 54,83 | 55,37 | 54,10 | 54,58 | 1.279.500 | | 2008-03-10 | 00:00:00 | 54,52 | 54,58 | 52,92 | 53,09 | 1.608.800 | | 2008-03-11 | 00:00:00 | 54,33 | 54,97 | 53,72 | 54,97 | 1.335.400 | | 2008-03-12 | 00:00:00 | 55,57 | 55,81 | 54,70 | 54,84 | 900.600 | | 2008-03-13 | 00:00:00 | 53,98 | 55,35 | 53,34 | 55,05 | 1.486.900 | | 2008-03-14 | 00:00:00 | 55,35 | 55,62 | 52,82 | 53,43 | 2.392.700 | | 2008-03-17 | 00:00:00 | 52,62 | 53,70 | 52,00 | 53,24 | 2.171.500 | | 2008-03-18 | 00:00:00 | 54,18 | 54,85 | 53,43 | 54,85 | 2.468.200 | | 2008-03-19 | 00:00:00 | 54,87 | 55,45 | 52,87 | 52,90 | 2.454.300 | | 2008-03-20 | 00:00:00 | 53,23 | 53,23 | 50,94 | 52,76 | 3.023.600 | | 2008-03-24 | 00:00:00 | 53,09 | 54,01 | 52,85 | 53,75 | 1.822.000 | | 2008-03-25 | 00:00:00 | 53,97 | 54,78 | 53,36 | 54,42 | 1.364.500 | | 2008-03-26 | 00:00:00 | 54,04 | 54,36 | 53,46 | 53,92 | 949.600 | | 2008-03-27 | 00:00:00 | 54,20 | 54,41 | 52,12 | 52,18 | 1.572.300 | | 2008-03-28 | 00:00:00 | 52,33 | 53,04 | 51,48 | 51,67 | 1.592.100 | | 2008-03-31 | 00:00:00 | 51,68 | 52,23 | 51,27 | 51,81 | 1.524.500 | | 2008-04-01 | 00:00:00 | 52,65 | 53,73 | 52,05 | 53,72 | 1.400.600 | | 2008-04-02 | 00:00:00 | 54,00 | 54,29 | 53,32 | 53,63 | 1.190.700 | | 2008-04-03 | 00:00:00 | 53,44 | 53,63 | 52,72 | 53,45 | 1.446.400 | | 2008-04-04 | 00:00:00 | 53,46 | 55,01 | 53,18 | 54,72 | 1.869.000 | | 2008-04-07 | 00:00:00 | 55,63 | 56,60 | 55,42 | 56,19 | 3.125.300 | | 2008-04-08 | 00:00:00 | 56,13 | 56,13 | 55,43 | 56,05 | 1.804.500 | | 2008-04-09 | 00:00:00 | 55,94 | 56,39 | 55,24 | 55,55 | 1.730.400 | | 2008-04-10 | 00:00:00 | 55,66 | 56,96 | 55,16 | 56,59 | 1.964.800 | | 2008-04-11 | 00:00:00 | 56,03 | 56,99 | 55,20 | 56,32 | 2.812.800 | | 2008-04-14 | 00:00:00 | 56,41 | 56,89 | 55,83 | 56,45 | 1.909.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
