RTX Corporation (RYTT34.SA)
São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
Al cierre: 03:15PM BRT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | 1 |
| 27 jun 2024 | 92.87 | 93.05 | 92.28 | 92.28 | 92.28 | 1,534 |
| 26 jun 2024 | 91.11 | 91.11 | 91.11 | 91.11 | 91.11 | 2 |
| 25 jun 2024 | 91.44 | 92.97 | 91.44 | 92.97 | 92.97 | 2 |
| 24 jun 2024 | 95.90 | 96.15 | 91.09 | 91.50 | 91.50 | 2,197 |
| 21 jun 2024 | 95.50 | 96.29 | 95.50 | 96.29 | 96.29 | 501 |
| 20 jun 2024 | 94.68 | 95.58 | 94.68 | 95.58 | 95.58 | 17 |
| 19 jun 2024 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | 30 |
| 18 jun 2024 | 95.32 | 95.40 | 95.09 | 95.40 | 95.40 | 453 |
| 17 jun 2024 | 93.96 | 94.41 | 93.96 | 94.41 | 94.41 | 4 |
| 14 jun 2024 | 93.22 | 93.59 | 93.22 | 93.59 | 93.59 | 2,371 |
| 13 jun 2024 | 94.84 | 94.84 | 93.54 | 93.54 | 93.54 | 1,988 |
| 12 jun 2024 | 95.93 | 96.82 | 95.58 | 96.38 | 96.38 | 2,161 |
| 11 jun 2024 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | 580 |
| 10 jun 2024 | 96.62 | 96.62 | 95.56 | 95.60 | 95.60 | 3,065 |
| 07 jun 2024 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | - |
| 06 jun 2024 | 94.99 | 95.10 | 94.68 | 94.98 | 94.98 | 1,239 |
| 05 jun 2024 | 95.51 | 95.64 | 95.46 | 95.64 | 95.64 | 22 |
| 04 jun 2024 | 95.39 | 95.39 | 95.31 | 95.31 | 95.31 | 119 |
| 03 jun 2024 | 93.30 | 93.84 | 93.30 | 93.73 | 93.73 | 59 |
| 31 may 2024 | 92.04 | 93.60 | 92.04 | 93.60 | 93.60 | 3,911 |
| 29 may 2024 | 91.34 | 91.34 | 90.96 | 90.96 | 90.96 | 76 |
| 28 may 2024 | 90.90 | 90.90 | 90.71 | 90.71 | 90.71 | 138 |
| 27 may 2024 | 95.29 | 95.29 | 92.03 | 92.03 | 92.03 | 58 |
| 24 may 2024 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | 1 |
| 23 may 2024 | 91.80 | 92.25 | 90.79 | 90.82 | 90.82 | 3,768 |
| 22 may 2024 | 91.17 | 91.17 | 91.17 | 91.17 | 91.17 | 1 |
| 21 may 2024 | 89.64 | 90.18 | 89.64 | 90.09 | 90.09 | 43 |
| 20 may 2024 | 88.88 | 91.82 | 88.88 | 91.82 | 91.82 | 1,802 |
| 17 may 2024 | 88.83 | 88.83 | 88.29 | 88.29 | 88.29 | 151 |
| 16 may 2024 | 90.58 | 90.58 | 90.00 | 90.00 | 90.00 | 4 |
| 16 may 2024 | 0.567 Dividendo | |||||
| 15 may 2024 | 90.59 | 90.59 | 90.39 | 90.39 | 89.82 | 9 |
| 14 may 2024 | 90.86 | 90.86 | 90.45 | 90.45 | 89.88 | 76 |
| 13 may 2024 | 91.62 | 91.62 | 91.26 | 91.26 | 90.69 | 4,301 |
| 10 may 2024 | 91.17 | 91.53 | 91.06 | 91.53 | 90.96 | 30 |
| 09 may 2024 | 89.12 | 90.90 | 89.12 | 90.23 | 89.66 | 1,725 |
| 08 may 2024 | 87.93 | 87.93 | 87.84 | 87.84 | 87.29 | 11 |
| 07 may 2024 | 85.76 | 85.76 | 85.76 | 85.76 | 85.22 | 15 |
| 06 may 2024 | 86.08 | 86.08 | 85.94 | 85.95 | 85.41 | 78 |
| 03 may 2024 | 86.76 | 86.76 | 85.76 | 85.76 | 85.22 | 1,510 |
| 02 may 2024 | 86.67 | 86.76 | 86.57 | 86.76 | 86.22 | 3,802 |
| 30 abr 2024 | 87.78 | 88.20 | 87.78 | 88.11 | 87.56 | 16 |
| 29 abr 2024 | 87.44 | 87.57 | 87.21 | 87.38 | 86.83 | 4 |
| 26 abr 2024 | 87.48 | 87.48 | 87.48 | 87.48 | 86.93 | - |
| 25 abr 2024 | 87.48 | 87.48 | 87.48 | 87.48 | 86.93 | 1 |
| 24 abr 2024 | 86.02 | 86.85 | 86.02 | 86.50 | 85.96 | 22 |
| 23 abr 2024 | 86.58 | 87.75 | 86.58 | 87.75 | 87.20 | 12 |
| 22 abr 2024 | 88.38 | 88.47 | 87.65 | 87.65 | 87.10 | 1,823 |
| 19 abr 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 87.61 | 1,900 |
| 18 abr 2024 | 86.79 | 88.47 | 86.79 | 88.47 | 87.92 | 13 |
| 17 abr 2024 | 88.57 | 88.57 | 88.57 | 88.57 | 88.01 | 60 |
| 16 abr 2024 | 88.65 | 88.92 | 88.57 | 88.57 | 88.01 | 1,808 |
| 15 abr 2024 | 87.30 | 87.48 | 87.30 | 87.45 | 86.90 | 33 |
| 12 abr 2024 | 86.31 | 87.20 | 85.36 | 85.40 | 84.86 | 239 |
| 11 abr 2024 | 86.00 | 86.00 | 85.68 | 85.84 | 85.30 | 31 |
| 10 abr 2024 | 85.36 | 86.00 | 85.36 | 86.00 | 85.46 | 4 |
| 09 abr 2024 | 84.24 | 84.33 | 84.24 | 84.33 | 83.80 | 128 |
| 08 abr 2024 | 85.23 | 85.23 | 85.23 | 85.23 | 84.70 | 5 |
| 05 abr 2024 | 83.83 | 85.69 | 83.83 | 85.69 | 85.15 | 3,371 |
| 04 abr 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 81.88 | 39 |
| 03 abr 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 81.88 | 2 |
| 02 abr 2024 | 82.64 | 83.20 | 82.64 | 83.10 | 82.58 | 25 |
| 01 abr 2024 | 82.08 | 82.78 | 82.08 | 82.78 | 82.26 | 1,310 |
| 28 mar 2024 | 81.39 | 81.84 | 81.36 | 81.84 | 81.33 | 12 |
| 27 mar 2024 | 80.80 | 80.80 | 80.79 | 80.79 | 80.28 | 22 |
| 26 mar 2024 | 79.76 | 80.23 | 79.76 | 79.92 | 79.42 | 1,305 |
| 25 mar 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.26 | 504 |
| 22 mar 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 78.86 | 1 |
| 21 mar 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.18 | - |
| 20 mar 2024 | 79.20 | 79.68 | 79.20 | 79.68 | 79.18 | 7 |
| 19 mar 2024 | 79.00 | 79.20 | 78.96 | 79.20 | 78.70 | 152 |
| 18 mar 2024 | 76.54 | 78.12 | 76.54 | 78.12 | 77.63 | 31 |
| 15 mar 2024 | 76.82 | 78.11 | 76.82 | 78.11 | 77.62 | 1,831 |
| 14 mar 2024 | 76.80 | 76.80 | 76.64 | 76.64 | 76.16 | 7 |
| 13 mar 2024 | 75.11 | 75.11 | 74.90 | 74.90 | 74.43 | 110 |
| 12 mar 2024 | 74.34 | 74.85 | 74.34 | 74.85 | 74.38 | 3 |
| 11 mar 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 73.87 | - |
| 08 mar 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 73.87 | - |
| 07 mar 2024 | 74.57 | 74.70 | 74.34 | 74.34 | 73.87 | 6,320 |
| 06 mar 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.10 | 18 |
| 05 mar 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.10 | 1 |
| 04 mar 2024 | 74.34 | 74.34 | 73.71 | 73.71 | 73.25 | 20 |
| 01 mar 2024 | 73.90 | 74.06 | 73.71 | 74.06 | 73.60 | 12 |
| 29 feb 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 73.81 | 130 |
| 28 feb 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 74.84 | - |
| 27 feb 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 74.84 | - |
| 26 feb 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 74.84 | 1,500 |
| 23 feb 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.34 | - |
| 22 feb 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.34 | 2 |
| 22 feb 2024 | 0.488717 Dividendo | |||||
| 21 feb 2024 | 74.88 | 74.88 | 74.23 | 74.23 | 73.28 | 174 |
| 20 feb 2024 | 74.64 | 74.94 | 74.64 | 74.91 | 73.95 | 24 |
| 19 feb 2024 | 74.70 | 74.70 | 74.63 | 74.63 | 73.67 | 100 |
| 16 feb 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 75.12 | - |
| 15 feb 2024 | 76.32 | 76.32 | 76.10 | 76.10 | 75.12 | 110 |
| 14 feb 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 74.49 | 1 |
| 09 feb 2024 | 75.23 | 75.23 | 74.70 | 74.70 | 73.74 | 8 |
| 08 feb 2024 | 76.48 | 76.48 | 76.16 | 76.22 | 75.24 | 1,614 |
| 07 feb 2024 | 76.19 | 76.56 | 76.19 | 76.56 | 75.58 | 287 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.