(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 | | 2008-04-14 | 00:00:00 | 56,41 | 56,89 | 55,83 | 56,45 | 1.909.700 | | 2008-04-15 | 00:00:00 | 57,95 | 59,25 | 56,84 | 57,68 | 3.622.800 | | 2008-04-16 | 00:00:00 | 57,09 | 58,00 | 56,85 | 57,56 | 3.089.600 | | 2008-04-17 | 00:00:00 | 57,50 | 57,66 | 56,53 | 56,93 | 1.859.100 | | 2008-04-18 | 00:00:00 | 57,81 | 58,33 | 57,65 | 58,00 | 1.794.100 | | 2008-04-21 | 00:00:00 | 57,52 | 57,78 | 56,89 | 57,34 | 1.371.800 | | 2008-04-22 | 00:00:00 | 57,21 | 57,44 | 55,81 | 56,15 | 1.768.200 | | 2008-04-23 | 00:00:00 | 56,20 | 57,39 | 56,19 | 56,87 | 1.956.500 | | 2008-04-24 | 00:00:00 | 57,27 | 58,00 | 56,86 | 57,59 | 2.890.900 | | 2008-04-25 | 00:00:00 | 63,06 | 63,10 | 59,84 | 60,81 | 5.109.100 | | 2008-04-28 | 00:00:00 | 59,96 | 62,48 | 59,96 | 62,04 | 2.194.100 | | 2008-04-29 | 00:00:00 | 62,49 | 64,05 | 62,30 | 63,93 | 2.251.100 | | 2008-04-30 | 00:00:00 | 63,68 | 64,59 | 63,68 | 64,00 | 2.416.300 | | 2008-05-01 | 00:00:00 | 64,26 | 64,83 | 63,82 | 64,63 | 1.407.900 | | 2008-05-02 | 00:00:00 | 64,71 | 66,00 | 63,95 | 64,27 | 1.270.500 | | 2008-05-05 | 00:00:00 | 64,39 | 64,63 | 63,68 | 64,32 | 1.224.600 | | 2008-05-06 | 00:00:00 | 63,75 | 65,43 | 63,75 | 65,21 | 1.110.200 | | 2008-05-07 | 00:00:00 | 65,37 | 65,84 | 64,34 | 65,04 | 2.187.900 | | 2008-05-08 | 00:00:00 | 65,25 | 65,58 | 64,72 | 65,24 | 1.753.600 | | 2008-05-09 | 00:00:00 | 64,87 | 65,33 | 64,40 | 64,99 | 842.600 | | 2008-05-12 | 00:00:00 | 65,04 | 66,74 | 65,03 | 66,58 | 909.900 | | 2008-05-13 | 00:00:00 | 66,62 | 66,97 | 65,92 | 66,65 | 1.376.400 | | 2008-05-14 | 00:00:00 | 67,17 | 67,62 | 66,42 | 66,57 | 1.225.200 | | 2008-05-15 | 00:00:00 | 66,48 | 66,93 | 66,25 | 66,68 | 1.173.200 | | 2008-05-16 | 00:00:00 | 66,64 | 66,80 | 65,59 | 66,26 | 1.074.700 | | 2008-05-19 | 00:00:00 | 66,04 | 67,43 | 65,93 | 66,39 | 1.113.200 | | 2008-05-20 | 00:00:00 | 66,19 | 66,19 | 64,95 | 65,33 | 1.161.000 | | 2008-05-21 | 00:00:00 | 65,27 | 65,86 | 63,92 | 64,08 | 1.403.800 | | 2008-05-22 | 00:00:00 | 64,09 | 64,53 | 63,63 | 64,30 | 1.248.200 | | 2008-05-23 | 00:00:00 | 64,09 | 64,19 | 62,92 | 63,59 | 1.449.100 | | 2008-05-27 | 00:00:00 | 63,70 | 64,85 | 63,47 | 64,75 | 1.245.800 | | 2008-05-28 | 00:00:00 | 64,79 | 65,24 | 64,42 | 65,20 | 1.542.100 | | 2008-05-29 | 00:00:00 | 64,85 | 66,17 | 64,60 | 65,76 | 1.007.400 | | 2008-05-30 | 00:00:00 | 65,85 | 66,42 | 65,54 | 66,00 | 1.093.900 | | 2008-06-02 | 00:00:00 | 65,88 | 66,33 | 64,97 | 65,32 | 1.303.800 | | 2008-06-03 | 00:00:00 | 65,07 | 66,32 | 65,01 | 65,59 | 1.537.700 | | 2008-06-04 | 00:00:00 | 65,27 | 65,36 | 64,72 | 64,99 | 1.310.200 | | 2008-06-05 | 00:00:00 | 65,10 | 65,60 | 64,74 | 65,15 | 1.465.600 | | 2008-06-06 | 00:00:00 | 64,38 | 64,97 | 63,12 | 63,12 | 1.328.200 | | 2008-06-09 | 00:00:00 | 63,60 | 63,79 | 62,81 | 63,27 | 1.074.800 | | 2008-06-10 | 00:00:00 | 62,94 | 63,23 | 62,37 | 62,57 | 1.376.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
