(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 | | 2008-06-10 | 00:00:00 | 62,94 | 63,23 | 62,37 | 62,57 | 1.376.000 | | 2008-06-11 | 00:00:00 | 62,50 | 62,78 | 61,16 | 61,31 | 1.335.800 | | 2008-06-12 | 00:00:00 | 61,30 | 62,78 | 61,30 | 61,92 | 1.468.500 | | 2008-06-13 | 00:00:00 | 62,67 | 63,72 | 62,56 | 63,72 | 1.400.100 | | 2008-06-16 | 00:00:00 | 63,18 | 64,47 | 63,18 | 64,26 | 878.500 | | 2008-06-17 | 00:00:00 | 64,60 | 64,95 | 64,00 | 64,35 | 1.262.300 | | 2008-06-18 | 00:00:00 | 63,91 | 64,49 | 63,35 | 63,56 | 1.117.700 | | 2008-06-19 | 00:00:00 | 63,94 | 65,54 | 63,50 | 65,44 | 1.578.900 | | 2008-06-20 | 00:00:00 | 64,95 | 65,23 | 63,97 | 64,07 | 1.426.100 | | 2008-06-23 | 00:00:00 | 64,53 | 64,81 | 63,27 | 63,50 | 986.700 | | 2008-06-24 | 00:00:00 | 63,45 | 63,66 | 62,70 | 62,83 | 904.200 | | 2008-06-25 | 00:00:00 | 62,90 | 63,60 | 62,63 | 63,13 | 1.242.900 | | 2008-06-26 | 00:00:00 | 62,22 | 62,71 | 60,98 | 60,98 | 1.940.400 | | 2008-06-27 | 00:00:00 | 61,04 | 62,07 | 61,00 | 62,02 | 3.081.100 | | 2008-06-30 | 00:00:00 | 62,07 | 63,65 | 61,95 | 63,33 | 1.649.600 | | 2008-07-01 | 00:00:00 | 62,44 | 63,31 | 61,09 | 63,19 | 2.094.500 | | 2008-07-02 | 00:00:00 | 62,60 | 62,83 | 60,69 | 60,78 | 1.570.000 | | 2008-07-03 | 00:00:00 | 61,00 | 61,51 | 60,32 | 60,69 | 841.900 | | 2008-07-07 | 00:00:00 | 60,83 | 61,83 | 59,75 | 60,24 | 1.774.300 | | 2008-07-08 | 00:00:00 | 60,25 | 61,78 | 59,88 | 61,59 | 1.647.400 | | 2008-07-09 | 00:00:00 | 61,90 | 62,24 | 60,17 | 60,20 | 1.856.000 | | 2008-07-10 | 00:00:00 | 60,33 | 61,16 | 59,92 | 61,05 | 1.183.900 | | 2008-07-11 | 00:00:00 | 60,52 | 60,91 | 59,47 | 60,04 | 1.375.800 | | 2008-07-14 | 00:00:00 | 60,88 | 61,25 | 59,19 | 60,04 | 1.399.500 | | 2008-07-15 | 00:00:00 | 59,45 | 60,08 | 57,93 | 59,43 | 1.347.400 | | 2008-07-16 | 00:00:00 | 59,13 | 61,21 | 58,73 | 61,21 | 1.302.900 | | 2008-07-17 | 00:00:00 | 61,21 | 61,80 | 60,34 | 61,26 | 2.465.500 | | 2008-07-18 | 00:00:00 | 62,11 | 62,22 | 61,31 | 61,74 | 1.664.300 | | 2008-07-21 | 00:00:00 | 61,89 | 62,69 | 61,19 | 62,69 | 1.173.400 | | 2008-07-22 | 00:00:00 | 62,86 | 63,68 | 62,21 | 63,65 | 2.044.300 | | 2008-07-23 | 00:00:00 | 63,60 | 65,34 | 62,68 | 65,32 | 2.039.700 | | 2008-07-24 | 00:00:00 | 65,10 | 65,19 | 62,67 | 62,67 | 1.587.500 | | 2008-07-25 | 00:00:00 | 64,83 | 67,24 | 64,75 | 66,68 | 3.362.900 | | 2008-07-28 | 00:00:00 | 66,34 | 66,34 | 64,80 | 64,80 | 1.979.500 | | 2008-07-29 | 00:00:00 | 64,81 | 66,79 | 64,81 | 66,34 | 1.216.800 | | 2008-07-30 | 00:00:00 | 66,96 | 68,57 | 66,89 | 68,50 | 1.495.100 | | 2008-07-31 | 00:00:00 | 68,02 | 69,73 | 66,81 | 66,96 | 2.297.300 | | 2008-08-01 | 00:00:00 | 66,90 | 67,73 | 66,61 | 67,15 | 1.238.400 | | 2008-08-04 | 00:00:00 | 66,83 | 67,15 | 65,76 | 65,87 | 828.300 | | 2008-08-05 | 00:00:00 | 66,03 | 67,43 | 66,03 | 67,35 | 1.234.600 | | 2008-08-06 | 00:00:00 | 67,20 | 68,37 | 66,51 | 67,96 | 1.627.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
