(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 32,00 | 32,00 | 31,06 | 31,12 | 374.800 | | 2000-10-18 | 00:00:00 | 30,88 | 30,94 | 30,00 | 30,62 | 501.200 | | 2000-10-19 | 00:00:00 | 30,62 | 31,88 | 29,75 | 31,25 | 896.600 | | 2000-10-20 | 00:00:00 | 31,00 | 31,56 | 30,50 | 31,31 | 454.400 | | 2000-10-23 | 00:00:00 | 31,25 | 31,50 | 30,88 | 31,00 | 374.000 | | 2000-10-24 | 00:00:00 | 31,25 | 31,62 | 31,06 | 31,31 | 404.200 | | 2000-10-25 | 00:00:00 | 31,44 | 32,00 | 31,00 | 31,38 | 301.000 | | 2000-10-26 | 00:00:00 | 31,44 | 31,75 | 30,75 | 31,31 | 375.800 | | 2000-10-27 | 00:00:00 | 31,06 | 31,69 | 31,06 | 31,56 | 293.000 | | 2000-10-30 | 00:00:00 | 31,38 | 32,38 | 30,81 | 31,62 | 805.600 | | 2000-10-31 | 00:00:00 | 31,69 | 32,94 | 31,62 | 32,56 | 450.200 | | 2000-11-01 | 00:00:00 | 32,75 | 33,06 | 29,75 | 30,88 | 1.314.800 | | 2000-11-02 | 00:00:00 | 30,88 | 32,00 | 30,88 | 31,62 | 318.800 | | 2000-11-03 | 00:00:00 | 31,69 | 31,94 | 31,38 | 31,75 | 186.000 | | 2000-11-06 | 00:00:00 | 32,00 | 32,94 | 32,00 | 32,81 | 390.600 | | 2000-11-07 | 00:00:00 | 32,81 | 32,88 | 31,75 | 32,38 | 382.400 | | 2000-11-08 | 00:00:00 | 32,12 | 33,00 | 32,12 | 32,75 | 336.400 | | 2000-11-09 | 00:00:00 | 32,75 | 32,81 | 31,62 | 32,12 | 332.400 | | 2000-11-10 | 00:00:00 | 32,12 | 32,12 | 31,31 | 31,56 | 333.000 | | 2000-11-13 | 00:00:00 | 31,44 | 32,12 | 31,06 | 31,81 | 403.800 | | 2000-11-14 | 00:00:00 | 32,12 | 33,00 | 32,00 | 32,69 | 509.800 | | 2000-11-15 | 00:00:00 | 32,94 | 33,62 | 32,75 | 33,06 | 487.800 | | 2000-11-16 | 00:00:00 | 33,25 | 33,31 | 32,31 | 32,81 | 316.800 | | 2000-11-17 | 00:00:00 | 32,88 | 33,56 | 32,75 | 33,56 | 441.200 | | 2000-11-20 | 00:00:00 | 33,50 | 33,69 | 33,44 | 33,56 | 587.000 | | 2000-11-21 | 00:00:00 | 33,56 | 34,06 | 33,50 | 33,94 | 716.000 | | 2000-11-22 | 00:00:00 | 33,94 | 33,94 | 33,12 | 33,38 | 511.000 | | 2000-11-24 | 00:00:00 | 33,50 | 33,94 | 33,06 | 33,81 | 134.000 | | 2000-11-27 | 00:00:00 | 33,81 | 34,75 | 33,38 | 34,38 | 763.000 | | 2000-11-28 | 00:00:00 | 34,12 | 34,19 | 33,00 | 33,38 | 703.600 | | 2000-11-29 | 00:00:00 | 33,50 | 33,75 | 32,75 | 33,06 | 533.000 | | 2000-11-30 | 00:00:00 | 33,06 | 33,38 | 32,38 | 33,31 | 1.115.000 | | 2000-12-01 | 00:00:00 | 33,31 | 33,62 | 32,75 | 33,56 | 416.800 | | 2000-12-04 | 00:00:00 | 33,75 | 34,81 | 33,75 | 34,75 | 481.600 | | 2000-12-05 | 00:00:00 | 35,25 | 36,00 | 34,94 | 35,88 | 1.084.600 | | 2000-12-06 | 00:00:00 | 35,75 | 36,12 | 35,38 | 35,81 | 958.800 | | 2000-12-07 | 00:00:00 | 35,75 | 37,88 | 35,75 | 37,50 | 1.192.800 | | 2000-12-08 | 00:00:00 | 37,25 | 38,25 | 36,50 | 37,75 | 707.400 | | 2000-12-11 | 00:00:00 | 37,81 | 38,25 | 36,56 | 37,62 | 965.000 | | 2000-12-12 | 00:00:00 | 37,50 | 38,12 | 37,50 | 37,56 | 669.200 | | 2000-12-13 | 00:00:00 | 37,56 | 37,75 | 35,62 | 36,69 | 937.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
