(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 | | 2009-03-26 | 00:00:00 | 39,35 | 41,03 | 39,27 | 41,00 | 1.713.100 | | 2009-03-27 | 00:00:00 | 40,26 | 40,61 | 39,84 | 40,06 | 1.075.900 | | 2009-03-30 | 00:00:00 | 39,26 | 39,42 | 37,94 | 38,42 | 1.232.000 | | 2009-03-31 | 00:00:00 | 38,66 | 39,10 | 38,13 | 38,47 | 1.701.800 | | 2009-04-01 | 00:00:00 | 38,00 | 38,40 | 37,38 | 37,90 | 3.491.100 | | 2009-04-02 | 00:00:00 | 38,81 | 39,14 | 37,60 | 38,37 | 3.525.000 | | 2009-04-03 | 00:00:00 | 38,83 | 38,86 | 37,41 | 38,01 | 2.561.500 | | 2009-04-06 | 00:00:00 | 37,55 | 39,15 | 37,26 | 39,02 | 2.824.300 | | 2009-04-07 | 00:00:00 | 38,29 | 39,05 | 37,90 | 38,31 | 2.522.200 | | 2009-04-08 | 00:00:00 | 38,80 | 38,87 | 38,17 | 38,69 | 1.681.600 | | 2009-04-09 | 00:00:00 | 39,08 | 40,43 | 39,01 | 40,41 | 2.111.500 | | 2009-04-13 | 00:00:00 | 39,98 | 40,11 | 38,81 | 39,86 | 1.144.200 | | 2009-04-14 | 00:00:00 | 39,36 | 39,94 | 39,02 | 39,73 | 1.223.600 | | 2009-04-15 | 00:00:00 | 39,37 | 40,19 | 39,25 | 40,08 | 1.377.200 | | 2009-04-16 | 00:00:00 | 40,42 | 41,67 | 40,02 | 41,42 | 1.572.400 | | 2009-04-17 | 00:00:00 | 41,47 | 42,10 | 41,13 | 41,87 | 1.329.800 | | 2009-04-20 | 00:00:00 | 41,09 | 41,49 | 39,95 | 40,11 | 1.107.800 | | 2009-04-21 | 00:00:00 | 39,98 | 40,60 | 39,82 | 40,60 | 1.359.800 | | 2009-04-22 | 00:00:00 | 40,15 | 41,94 | 39,99 | 41,15 | 2.109.200 | | 2009-04-23 | 00:00:00 | 41,14 | 42,36 | 40,36 | 42,31 | 2.115.800 | | 2009-04-24 | 00:00:00 | 42,78 | 43,28 | 40,82 | 41,55 | 3.014.800 | | 2009-04-27 | 00:00:00 | 40,55 | 41,55 | 40,51 | 40,76 | 1.292.300 | | 2009-04-28 | 00:00:00 | 41,28 | 41,28 | 40,11 | 40,49 | 1.331.700 | | 2009-04-29 | 00:00:00 | 40,68 | 42,20 | 40,68 | 41,76 | 1.291.200 | | 2009-04-30 | 00:00:00 | 42,25 | 42,77 | 40,46 | 41,01 | 2.117.300 | | 2009-05-01 | 00:00:00 | 40,79 | 41,64 | 40,59 | 41,57 | 1.265.300 | | 2009-05-04 | 00:00:00 | 41,89 | 42,17 | 41,46 | 41,95 | 1.559.100 | | 2009-05-05 | 00:00:00 | 41,94 | 42,80 | 41,43 | 42,53 | 1.305.700 | | 2009-05-06 | 00:00:00 | 43,34 | 43,37 | 42,25 | 42,79 | 1.118.700 | | 2009-05-07 | 00:00:00 | 43,08 | 43,08 | 41,31 | 41,85 | 1.584.600 | | 2009-05-08 | 00:00:00 | 42,46 | 42,75 | 41,67 | 42,58 | 1.423.900 | | 2009-05-11 | 00:00:00 | 41,91 | 41,91 | 41,06 | 41,29 | 1.193.100 | | 2009-05-12 | 00:00:00 | 41,43 | 41,49 | 40,54 | 41,23 | 952.300 | | 2009-05-13 | 00:00:00 | 40,55 | 40,71 | 39,77 | 40,31 | 1.289.800 | | 2009-05-14 | 00:00:00 | 40,15 | 41,05 | 40,06 | 40,76 | 1.402.700 | | 2009-05-15 | 00:00:00 | 40,64 | 41,16 | 40,42 | 40,77 | 1.788.400 | | 2009-05-18 | 00:00:00 | 41,12 | 42,00 | 40,69 | 41,28 | 1.594.100 | | 2009-05-19 | 00:00:00 | 41,13 | 41,96 | 41,00 | 41,55 | 1.845.300 | | 2009-05-20 | 00:00:00 | 41,78 | 41,98 | 40,99 | 41,00 | 2.110.700 | | 2009-05-21 | 00:00:00 | 40,57 | 40,57 | 39,19 | 39,57 | 1.757.900 | | 2009-05-22 | 00:00:00 | 39,75 | 40,37 | 39,44 | 39,86 | 1.214.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
