Mercado abrirá em 1 h 7 min

RTX Corporation (RTX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
100,75-0,09 (-0,09%)
No fechamento: 04:00PM EDT
100,61 -0,14 (-0,14%)
Pré-Abertura: 07:26AM EDT
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de abr. de 2024101,26101,79100,15100,75100,755.376.700
16 de abr. de 2024100,25101,32100,23100,84100,847.088.600
15 de abr. de 2024101,56101,8299,90100,02100,029.636.600
12 de abr. de 2024101,72102,3599,47100,10100,107.324.100
11 de abr. de 2024101,35101,5799,79100,78100,786.786.100
10 de abr. de 2024100,92101,76100,23101,36101,365.532.900
09 de abr. de 2024101,07101,64100,29101,60101,6012.904.000
08 de abr. de 2024101,69102,26101,27101,88101,889.901.300
05 de abr. de 202499,45101,7599,45101,69101,6910.213.900
04 de abr. de 202498,2899,3497,9099,3199,3113.373.200
03 de abr. de 202497,2798,0697,0397,5597,5515.885.400
02 de abr. de 202497,7698,7097,5898,5598,556.759.600
01 de abr. de 202497,4698,1797,1497,7697,769.504.500
28 de mar. de 202497,6998,0897,4797,5397,5310.701.000
27 de mar. de 202496,4397,5096,3397,4597,457.267.800
26 de mar. de 202495,6396,5595,5896,0696,065.474.300
25 de mar. de 202495,7196,2495,2795,6395,635.229.300
22 de mar. de 202494,1995,8394,1995,5495,546.800.600
21 de mar. de 202495,0095,4994,0894,2694,266.477.500
20 de mar. de 202495,0095,5294,3494,8594,857.854.200
19 de mar. de 202494,4595,3994,0394,8694,867.998.800
18 de mar. de 202492,8493,9292,3593,4693,467.075.400
15 de mar. de 202491,0593,0791,0592,9392,9335.742.400
14 de mar. de 202492,0693,0091,4891,7691,7612.161.400
13 de mar. de 202490,0790,7289,8290,5690,568.664.500
12 de mar. de 202490,8791,0689,4489,9589,959.439.800
11 de mar. de 202490,1991,8390,1991,4091,407.273.200
08 de mar. de 202490,2890,9190,1490,8890,885.726.900
07 de mar. de 202490,5391,2490,0390,5590,556.778.500
06 de mar. de 202489,8690,7589,7490,2690,265.563.800
05 de mar. de 202489,7190,8689,6090,0690,066.747.600
04 de mar. de 202490,0990,1489,1489,9189,916.926.100
01 de mar. de 202489,7290,0488,9589,8089,8013.566.500
29 de fev. de 202490,4190,5689,2589,6789,675.874.800
28 de fev. de 202490,4191,2589,5489,9289,925.626.100
27 de fev. de 202490,0390,4889,4590,4290,424.853.900
26 de fev. de 202490,0690,8589,9390,0290,025.293.500
23 de fev. de 202489,5090,4989,2990,0190,015.810.000
22 de fev. de 202489,7289,8388,9089,5389,537.600.000
22 de fev. de 20240.59 Dividendo
21 de fev. de 202490,9791,4590,0190,2189,6213.187.600
20 de fev. de 202491,5092,2990,5890,9890,386.023.700
16 de fev. de 202491,3592,0990,9591,0190,414.949.100
15 de fev. de 202491,4192,2591,3091,7991,195.267.200
14 de fev. de 202490,9691,6090,8691,3990,796.677.900
13 de fev. de 202491,2091,7289,8690,5990,006.039.600
12 de fev. de 202490,5191,9190,2391,1490,545.483.500
09 de fev. de 202491,1391,6190,3390,5189,925.948.100
08 de fev. de 202491,8592,3990,9391,0490,446.197.500
07 de fev. de 202492,5892,8191,8291,9391,334.625.200
06 de fev. de 202491,4592,6791,1992,2891,684.718.000
05 de fev. de 202491,2692,6590,8992,2491,646.764.600
02 de fev. de 202492,2492,7091,4591,9891,386.065.000
01 de fev. de 202491,7092,1890,7692,1791,5713.827.100
31 de jan. de 202490,8691,8690,6991,1290,525.560.700
30 de jan. de 202490,1691,0990,0690,6090,019.073.500
29 de jan. de 202490,4490,6889,7090,0889,498.488.700
26 de jan. de 202490,6991,2290,1490,4189,825.987.400
25 de jan. de 202490,2591,1189,5890,9490,3510.584.600
24 de jan. de 202489,6390,0588,7089,4988,9012.872.300
23 de jan. de 202488,2392,3887,9689,5588,9619.434.800
22 de jan. de 202485,8186,1885,0185,0284,4614.052.800
19 de jan. de 202485,5985,8084,4385,5384,977.501.600
18 de jan. de 202485,0585,8484,8085,4784,916.594.800
17 de jan. de 202485,4386,8184,9285,0584,497.669.600
16 de jan. de 202486,1186,2885,0485,5084,949.568.200
12 de jan. de 202486,5686,7385,9986,3385,775.269.500
11 de jan. de 202485,9186,0184,7385,3284,765.860.100
10 de jan. de 202485,8086,4685,6686,0885,525.706.500
09 de jan. de 202485,7685,9884,9785,8085,245.400.500
08 de jan. de 202484,9186,1884,7285,8485,287.625.700
05 de jan. de 202485,7685,7684,8685,3884,826.796.100
04 de jan. de 202485,9986,5985,3485,4184,856.656.500
03 de jan. de 202485,4886,9085,3585,6185,059.957.500
02 de jan. de 202484,0586,0283,9685,2284,6610.455.600
29 de dez. de 202384,2184,4183,7884,1483,594.624.200
28 de dez. de 202384,1784,6184,0984,1783,624.622.700
27 de dez. de 202383,9084,4783,7084,1783,625.440.600
26 de dez. de 202383,1584,3083,0884,0583,504.442.600
22 de dez. de 202382,0983,8682,0483,2382,699.768.500
21 de dez. de 202382,0482,9981,3782,0181,477.732.800
20 de dez. de 202382,2082,9081,5681,6481,116.961.800
19 de dez. de 202380,9282,6680,9282,6282,089.912.600
18 de dez. de 202380,3681,4980,3680,6980,167.701.100
15 de dez. de 202381,7481,9979,6780,2879,7519.011.800
14 de dez. de 202383,8784,0981,4181,8681,3211.124.700
13 de dez. de 202381,1983,4080,5283,2282,688.057.900
12 de dez. de 202381,2181,5880,9181,0480,516.811.200
11 de dez. de 202381,3382,2981,3381,8981,355.897.300
08 de dez. de 202381,6982,1081,1681,3280,795.533.200
07 de dez. de 202383,0083,1581,4381,5080,975.443.900
06 de dez. de 202382,6283,4382,3382,7182,176.125.800
05 de dez. de 202382,9383,3582,6682,6982,155.945.700
04 de dez. de 202382,0783,1981,9483,1382,595.525.300
01 de dez. de 202381,4882,4181,3782,3281,785.486.200
30 de nov. de 202381,1481,9281,0581,4880,958.366.100
29 de nov. de 202380,2281,3380,1280,9580,426.852.100
28 de nov. de 202379,9980,7979,5780,1979,677.094.800
27 de nov. de 202379,7679,9979,1379,4778,959.378.400
24 de nov. de 202379,8280,0979,4379,9879,462.346.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...