(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 | | 2009-01-28 | 00:00:00 | 47,56 | 49,06 | 47,36 | 48,67 | 1.230.800 | | 2009-01-29 | 00:00:00 | 47,44 | 48,06 | 46,35 | 46,66 | 1.070.200 | | 2009-01-30 | 00:00:00 | 46,55 | 46,89 | 44,86 | 45,28 | 1.364.700 | | 2009-02-02 | 00:00:00 | 44,48 | 44,51 | 43,51 | 44,15 | 1.721.900 | | 2009-02-03 | 00:00:00 | 44,34 | 45,28 | 43,13 | 45,05 | 1.935.900 | | 2009-02-04 | 00:00:00 | 44,36 | 46,34 | 43,38 | 44,79 | 2.335.700 | | 2009-02-05 | 00:00:00 | 44,52 | 46,18 | 43,76 | 45,41 | 2.699.300 | | 2009-02-06 | 00:00:00 | 45,50 | 46,12 | 44,37 | 44,64 | 3.914.500 | | 2009-02-09 | 00:00:00 | 44,28 | 45,33 | 44,10 | 45,01 | 2.269.100 | | 2009-02-10 | 00:00:00 | 44,67 | 45,13 | 43,09 | 43,41 | 2.036.900 | | 2009-02-11 | 00:00:00 | 43,30 | 44,05 | 42,54 | 42,98 | 2.377.700 | | 2009-02-12 | 00:00:00 | 42,32 | 42,69 | 41,46 | 42,50 | 3.094.200 | | 2009-02-13 | 00:00:00 | 42,44 | 43,68 | 42,44 | 43,24 | 1.919.200 | | 2009-02-17 | 00:00:00 | 41,79 | 42,22 | 40,94 | 41,50 | 2.001.800 | | 2009-02-18 | 00:00:00 | 41,67 | 42,41 | 40,94 | 41,55 | 1.818.800 | | 2009-02-19 | 00:00:00 | 42,08 | 42,38 | 41,26 | 41,43 | 1.923.600 | | 2009-02-20 | 00:00:00 | 40,75 | 40,96 | 39,21 | 40,07 | 3.339.000 | | 2009-02-23 | 00:00:00 | 41,42 | 41,42 | 38,66 | 38,79 | 3.203.300 | | 2009-02-24 | 00:00:00 | 38,78 | 40,05 | 38,32 | 39,74 | 1.727.700 | | 2009-02-25 | 00:00:00 | 39,80 | 39,95 | 38,49 | 39,13 | 1.744.400 | | 2009-02-26 | 00:00:00 | 39,54 | 39,86 | 38,51 | 38,57 | 2.045.100 | | 2009-02-27 | 00:00:00 | 38,12 | 38,57 | 37,23 | 37,35 | 2.846.300 | | 2009-03-02 | 00:00:00 | 36,58 | 36,87 | 34,65 | 34,75 | 2.466.200 | | 2009-03-03 | 00:00:00 | 35,43 | 35,43 | 34,51 | 34,68 | 2.920.900 | | 2009-03-04 | 00:00:00 | 35,16 | 35,31 | 34,62 | 34,86 | 3.670.800 | | 2009-03-05 | 00:00:00 | 34,14 | 34,40 | 32,86 | 33,19 | 2.936.700 | | 2009-03-06 | 00:00:00 | 33,46 | 34,16 | 32,61 | 33,38 | 2.640.200 | | 2009-03-09 | 00:00:00 | 33,23 | 33,23 | 31,94 | 32,25 | 2.784.900 | | 2009-03-10 | 00:00:00 | 32,89 | 34,32 | 32,68 | 34,32 | 2.591.500 | | 2009-03-11 | 00:00:00 | 34,72 | 35,54 | 34,40 | 35,19 | 2.496.700 | | 2009-03-12 | 00:00:00 | 35,19 | 36,32 | 34,25 | 36,04 | 2.529.800 | | 2009-03-13 | 00:00:00 | 36,29 | 36,76 | 35,38 | 36,28 | 2.467.600 | | 2009-03-16 | 00:00:00 | 36,54 | 37,78 | 36,22 | 37,03 | 2.667.900 | | 2009-03-17 | 00:00:00 | 37,00 | 38,16 | 36,70 | 38,15 | 2.707.600 | | 2009-03-18 | 00:00:00 | 37,63 | 39,69 | 37,33 | 39,08 | 3.036.300 | | 2009-03-19 | 00:00:00 | 39,45 | 39,84 | 38,59 | 38,94 | 1.724.200 | | 2009-03-20 | 00:00:00 | 38,99 | 39,09 | 37,67 | 37,72 | 2.782.100 | | 2009-03-23 | 00:00:00 | 38,63 | 39,87 | 38,15 | 39,87 | 1.707.200 | | 2009-03-24 | 00:00:00 | 39,44 | 39,90 | 39,00 | 39,16 | 1.753.900 | | 2009-03-25 | 00:00:00 | 39,06 | 39,90 | 37,97 | 39,14 | 1.462.800 | | 2009-03-26 | 00:00:00 | 39,35 | 41,03 | 39,27 | 41,00 | 1.713.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
