(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 | | 2009-05-22 | 00:00:00 | 39,75 | 40,37 | 39,44 | 39,86 | 1.214.000 | | 2009-05-26 | 00:00:00 | 39,34 | 41,67 | 39,34 | 41,36 | 1.420.500 | | 2009-05-27 | 00:00:00 | 41,24 | 42,05 | 40,82 | 40,85 | 1.693.000 | | 2009-05-28 | 00:00:00 | 41,27 | 41,74 | 40,46 | 41,49 | 1.053.500 | | 2009-05-29 | 00:00:00 | 41,60 | 41,82 | 40,54 | 41,18 | 1.556.400 | | 2009-06-01 | 00:00:00 | 41,72 | 43,47 | 41,39 | 43,30 | 1.743.900 | | 2009-06-02 | 00:00:00 | 43,13 | 43,95 | 43,13 | 43,71 | 1.571.100 | | 2009-06-03 | 00:00:00 | 43,13 | 43,48 | 42,72 | 43,14 | 1.296.700 | | 2009-06-04 | 00:00:00 | 43,59 | 44,59 | 43,19 | 44,37 | 1.618.900 | | 2009-06-05 | 00:00:00 | 45,28 | 46,91 | 45,00 | 46,00 | 3.188.400 | | 2009-06-08 | 00:00:00 | 45,51 | 46,29 | 44,85 | 45,82 | 1.790.300 | | 2009-06-09 | 00:00:00 | 46,34 | 46,34 | 45,32 | 45,81 | 1.846.400 | | 2009-06-10 | 00:00:00 | 46,33 | 46,45 | 44,69 | 45,52 | 1.369.100 | | 2009-06-11 | 00:00:00 | 45,49 | 46,57 | 45,49 | 46,13 | 1.819.700 | | 2009-06-12 | 00:00:00 | 45,95 | 46,73 | 45,55 | 46,66 | 1.300.800 | | 2009-06-15 | 00:00:00 | 46,11 | 46,11 | 44,95 | 45,42 | 1.204.800 | | 2009-06-16 | 00:00:00 | 45,68 | 46,09 | 44,87 | 44,92 | 1.418.100 | | 2009-06-17 | 00:00:00 | 44,81 | 45,71 | 44,66 | 45,27 | 1.478.700 | | 2009-06-18 | 00:00:00 | 45,33 | 45,74 | 44,87 | 45,17 | 1.043.500 | | 2009-06-19 | 00:00:00 | 45,64 | 45,90 | 44,50 | 44,79 | 1.423.200 | | 2009-06-22 | 00:00:00 | 44,40 | 44,40 | 43,06 | 43,06 | 1.204.400 | | 2009-06-23 | 00:00:00 | 43,32 | 43,34 | 42,66 | 43,20 | 1.507.300 | | 2009-06-24 | 00:00:00 | 43,56 | 44,32 | 43,06 | 43,32 | 1.271.000 | | 2009-06-25 | 00:00:00 | 43,05 | 44,43 | 42,96 | 44,16 | 1.212.200 | | 2009-06-26 | 00:00:00 | 44,15 | 44,54 | 43,85 | 44,00 | 2.903.900 | | 2009-06-29 | 00:00:00 | 44,09 | 44,95 | 44,02 | 44,60 | 1.339.300 | | 2009-06-30 | 00:00:00 | 44,89 | 44,89 | 43,87 | 44,50 | 1.584.000 | | 2009-07-01 | 00:00:00 | 44,84 | 45,61 | 44,67 | 45,09 | 1.671.000 | | 2009-07-02 | 00:00:00 | 44,30 | 44,68 | 42,91 | 43,07 | 1.420.400 | | 2009-07-06 | 00:00:00 | 42,82 | 43,32 | 42,47 | 43,31 | 1.521.900 | | 2009-07-07 | 00:00:00 | 43,29 | 43,33 | 41,71 | 41,82 | 1.339.100 | | 2009-07-08 | 00:00:00 | 41,96 | 42,17 | 41,15 | 41,70 | 1.298.000 | | 2009-07-09 | 00:00:00 | 41,91 | 42,01 | 41,35 | 41,60 | 821.000 | | 2009-07-10 | 00:00:00 | 41,65 | 42,17 | 41,43 | 41,83 | 1.352.200 | | 2009-07-13 | 00:00:00 | 41,84 | 42,78 | 41,70 | 42,71 | 961.000 | | 2009-07-14 | 00:00:00 | 42,82 | 43,42 | 42,71 | 43,29 | 976.900 | | 2009-07-15 | 00:00:00 | 43,84 | 44,28 | 43,58 | 44,10 | 1.005.700 | | 2009-07-16 | 00:00:00 | 44,04 | 45,49 | 43,75 | 45,24 | 1.871.700 | | 2009-07-17 | 00:00:00 | 45,08 | 45,72 | 44,80 | 45,49 | 1.221.100 | | 2009-07-20 | 00:00:00 | 45,65 | 46,25 | 45,49 | 46,20 | 1.034.600 | | 2009-07-21 | 00:00:00 | 46,76 | 46,88 | 45,56 | 45,86 | 1.035.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
