(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 | | 2008-11-28 | 00:00:00 | 40,93 | 42,49 | 40,65 | 41,86 | 834.400 | | 2008-12-01 | 00:00:00 | 40,36 | 40,76 | 37,21 | 37,24 | 1.706.600 | | 2008-12-02 | 00:00:00 | 38,20 | 40,05 | 37,79 | 39,85 | 2.290.700 | | 2008-12-03 | 00:00:00 | 38,93 | 41,45 | 38,08 | 41,30 | 3.054.100 | | 2008-12-04 | 00:00:00 | 40,46 | 42,16 | 40,02 | 40,91 | 2.576.600 | | 2008-12-05 | 00:00:00 | 40,43 | 42,37 | 38,85 | 42,31 | 2.076.600 | | 2008-12-08 | 00:00:00 | 43,24 | 44,17 | 42,44 | 43,47 | 1.835.100 | | 2008-12-09 | 00:00:00 | 42,87 | 44,15 | 41,69 | 42,67 | 1.727.000 | | 2008-12-10 | 00:00:00 | 43,01 | 44,07 | 42,48 | 43,55 | 1.626.100 | | 2008-12-11 | 00:00:00 | 43,32 | 43,96 | 41,30 | 41,62 | 1.121.200 | | 2008-12-12 | 00:00:00 | 40,45 | 42,84 | 40,34 | 42,48 | 1.247.000 | | 2008-12-15 | 00:00:00 | 42,14 | 43,61 | 41,94 | 42,35 | 2.371.100 | | 2008-12-16 | 00:00:00 | 42,68 | 46,35 | 41,00 | 46,11 | 2.661.500 | | 2008-12-17 | 00:00:00 | 44,90 | 45,94 | 44,60 | 45,11 | 2.608.200 | | 2008-12-18 | 00:00:00 | 45,82 | 45,82 | 43,24 | 43,92 | 1.680.000 | | 2008-12-19 | 00:00:00 | 43,39 | 45,19 | 43,30 | 44,17 | 1.892.800 | | 2008-12-22 | 00:00:00 | 44,81 | 44,81 | 42,61 | 43,62 | 1.050.600 | | 2008-12-23 | 00:00:00 | 43,94 | 44,73 | 43,23 | 43,57 | 895.200 | | 2008-12-24 | 00:00:00 | 43,70 | 44,48 | 43,35 | 44,24 | 358.300 | | 2008-12-26 | 00:00:00 | 44,48 | 44,63 | 43,95 | 44,59 | 557.300 | | 2008-12-29 | 00:00:00 | 44,25 | 44,59 | 42,85 | 43,73 | 958.600 | | 2008-12-30 | 00:00:00 | 43,76 | 45,29 | 43,76 | 45,10 | 1.441.200 | | 2008-12-31 | 00:00:00 | 45,04 | 46,25 | 44,92 | 45,99 | 1.219.800 | | 2009-01-02 | 00:00:00 | 46,65 | 49,10 | 45,83 | 48,79 | 1.483.600 | | 2009-01-05 | 00:00:00 | 48,78 | 50,53 | 48,78 | 50,22 | 2.422.300 | | 2009-01-06 | 00:00:00 | 50,52 | 51,42 | 50,02 | 50,80 | 1.282.900 | | 2009-01-07 | 00:00:00 | 49,49 | 50,26 | 49,20 | 49,47 | 1.250.400 | | 2009-01-08 | 00:00:00 | 49,34 | 49,58 | 48,70 | 49,53 | 1.357.400 | | 2009-01-09 | 00:00:00 | 49,61 | 49,84 | 47,91 | 48,40 | 903.600 | | 2009-01-12 | 00:00:00 | 48,19 | 48,28 | 46,64 | 47,08 | 1.079.900 | | 2009-01-13 | 00:00:00 | 46,97 | 47,32 | 46,20 | 46,92 | 1.891.200 | | 2009-01-14 | 00:00:00 | 46,52 | 46,52 | 45,04 | 45,41 | 1.396.300 | | 2009-01-15 | 00:00:00 | 45,18 | 47,29 | 44,35 | 46,75 | 1.594.700 | | 2009-01-16 | 00:00:00 | 48,12 | 48,12 | 45,78 | 47,19 | 1.160.500 | | 2009-01-20 | 00:00:00 | 46,60 | 46,77 | 44,20 | 44,36 | 1.378.800 | | 2009-01-21 | 00:00:00 | 44,89 | 46,36 | 44,27 | 46,22 | 1.431.300 | | 2009-01-22 | 00:00:00 | 45,23 | 46,09 | 44,37 | 45,35 | 1.402.200 | | 2009-01-23 | 00:00:00 | 44,01 | 46,10 | 43,43 | 45,06 | 1.083.700 | | 2009-01-26 | 00:00:00 | 45,61 | 46,41 | 44,89 | 45,94 | 1.168.500 | | 2009-01-27 | 00:00:00 | 45,77 | 47,22 | 45,77 | 46,93 | 1.017.000 | | 2009-01-28 | 00:00:00 | 47,56 | 49,06 | 47,36 | 48,67 | 1.230.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
