(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 | | 2008-10-02 | 00:00:00 | 54,85 | 54,97 | 52,52 | 52,84 | 1.867.200 | | 2008-10-03 | 00:00:00 | 53,63 | 53,97 | 49,94 | 50,25 | 2.695.600 | | 2008-10-06 | 00:00:00 | 49,03 | 49,54 | 46,70 | 49,16 | 2.103.100 | | 2008-10-07 | 00:00:00 | 50,00 | 50,63 | 46,39 | 46,39 | 2.244.700 | | 2008-10-08 | 00:00:00 | 45,29 | 48,35 | 44,01 | 46,21 | 2.150.100 | | 2008-10-09 | 00:00:00 | 46,16 | 47,50 | 43,10 | 43,36 | 1.978.400 | | 2008-10-10 | 00:00:00 | 41,59 | 46,53 | 39,77 | 44,64 | 3.619.500 | | 2008-10-13 | 00:00:00 | 46,37 | 47,15 | 44,20 | 46,89 | 2.492.300 | | 2008-10-14 | 00:00:00 | 49,06 | 49,22 | 44,81 | 46,22 | 1.926.400 | | 2008-10-15 | 00:00:00 | 45,59 | 45,59 | 41,63 | 42,14 | 1.413.000 | | 2008-10-16 | 00:00:00 | 42,12 | 44,46 | 40,75 | 44,42 | 2.050.500 | | 2008-10-17 | 00:00:00 | 43,41 | 45,32 | 42,51 | 43,22 | 1.645.800 | | 2008-10-20 | 00:00:00 | 43,72 | 45,47 | 43,50 | 45,47 | 1.817.000 | | 2008-10-21 | 00:00:00 | 44,79 | 45,77 | 43,57 | 43,77 | 1.340.200 | | 2008-10-22 | 00:00:00 | 42,62 | 42,87 | 40,01 | 41,09 | 1.785.000 | | 2008-10-23 | 00:00:00 | 41,48 | 42,16 | 39,02 | 41,37 | 2.348.700 | | 2008-10-24 | 00:00:00 | 38,32 | 38,91 | 36,56 | 37,46 | 2.441.400 | | 2008-10-27 | 00:00:00 | 36,83 | 38,67 | 35,81 | 36,74 | 1.925.200 | | 2008-10-28 | 00:00:00 | 37,10 | 43,16 | 36,80 | 43,08 | 3.020.000 | | 2008-10-29 | 00:00:00 | 42,92 | 44,19 | 40,71 | 41,53 | 2.281.200 | | 2008-10-30 | 00:00:00 | 43,07 | 44,07 | 41,47 | 42,75 | 1.818.600 | | 2008-10-31 | 00:00:00 | 41,91 | 44,75 | 41,91 | 44,50 | 2.149.300 | | 2008-11-03 | 00:00:00 | 44,45 | 45,23 | 44,24 | 44,74 | 1.500.800 | | 2008-11-04 | 00:00:00 | 45,66 | 46,30 | 45,04 | 46,24 | 1.284.800 | | 2008-11-05 | 00:00:00 | 46,06 | 47,03 | 44,98 | 45,04 | 1.808.700 | | 2008-11-06 | 00:00:00 | 44,63 | 45,53 | 41,49 | 41,95 | 2.185.200 | | 2008-11-07 | 00:00:00 | 42,18 | 43,62 | 41,69 | 42,94 | 1.344.500 | | 2008-11-10 | 00:00:00 | 43,92 | 44,47 | 42,43 | 43,00 | 917.900 | | 2008-11-11 | 00:00:00 | 42,29 | 42,58 | 40,59 | 41,35 | 997.200 | | 2008-11-12 | 00:00:00 | 40,76 | 40,76 | 38,65 | 38,83 | 1.498.600 | | 2008-11-13 | 00:00:00 | 39,10 | 42,23 | 37,15 | 42,23 | 2.375.900 | | 2008-11-14 | 00:00:00 | 40,90 | 43,60 | 40,68 | 40,99 | 1.361.400 | | 2008-11-17 | 00:00:00 | 40,36 | 41,72 | 39,70 | 40,15 | 815.500 | | 2008-11-18 | 00:00:00 | 39,91 | 41,33 | 39,22 | 40,84 | 1.490.000 | | 2008-11-19 | 00:00:00 | 40,91 | 41,52 | 38,00 | 38,04 | 1.537.300 | | 2008-11-20 | 00:00:00 | 37,49 | 39,91 | 35,93 | 36,32 | 1.928.300 | | 2008-11-21 | 00:00:00 | 37,05 | 37,81 | 34,75 | 37,80 | 2.032.500 | | 2008-11-24 | 00:00:00 | 38,65 | 40,15 | 38,08 | 39,23 | 2.245.000 | | 2008-11-25 | 00:00:00 | 40,04 | 40,46 | 38,02 | 38,50 | 13.632.300 | | 2008-11-26 | 00:00:00 | 38,00 | 40,83 | 37,37 | 40,83 | 1.662.500 | | 2008-11-28 | 00:00:00 | 40,93 | 42,49 | 40,65 | 41,86 | 834.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
