Mercado abrirá em 4 h 46 min

RTX Corporation (RTX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
72,64-1,79 (-2,40%)
No fechamento: 04:00PM EDT
72,45 -0,19 (-0,26%)
Pré-Abertura: 04:06AM EDT
Período:
22 de set. de 2022 - 22 de set. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de set. de 202374,2874,4572,4472,6472,6412.456.600
20 de set. de 202375,9576,1674,3874,4374,4310.817.900
19 de set. de 202374,9875,4374,4275,0875,0811.389.300
18 de set. de 202375,9176,5175,1275,1875,189.847.200
15 de set. de 202375,1076,4075,0875,8075,8016.047.300
14 de set. de 202373,6875,6473,6275,5075,5015.600.400
13 de set. de 202375,5676,6675,4675,5675,5611.613.000
12 de set. de 202374,7075,7173,6675,5675,5617.931.800
11 de set. de 202380,2080,5075,9976,9076,9024.520.700
08 de set. de 202384,3384,4082,9483,4883,485.984.000
07 de set. de 202383,8184,4183,7084,3384,336.376.700
06 de set. de 202384,8784,9783,2583,5183,517.528.800
05 de set. de 202386,2586,3085,0285,0585,054.973.800
01 de set. de 202386,6186,6985,8986,2886,282.583.000
31 de ago. de 202386,7087,0286,0386,0486,044.914.500
30 de ago. de 202385,6486,7385,5586,4386,434.469.800
29 de ago. de 202385,7686,1485,2785,3585,355.130.900
28 de ago. de 202384,8486,0584,8185,7485,744.834.600
25 de ago. de 202385,5185,7384,6584,6984,694.737.600
24 de ago. de 202385,5086,1685,1585,1585,153.905.800
23 de ago. de 202385,5586,1585,3086,0486,044.462.000
22 de ago. de 202385,8285,8285,0685,3385,333.925.000
21 de ago. de 202385,6286,0185,2285,5285,524.494.800
18 de ago. de 202384,6486,2384,6285,8085,808.147.900
17 de ago. de 202384,9685,7284,5385,1585,155.090.700
17 de ago. de 20230.59 Dividendo
16 de ago. de 202385,5485,7985,0985,1484,554.207.700
15 de ago. de 202386,1286,2385,5985,6685,074.174.900
14 de ago. de 202386,8487,1186,2386,4485,843.521.800
11 de ago. de 202385,9286,8785,9086,8486,243.778.800
10 de ago. de 202387,3288,0786,1086,2285,625.359.700
09 de ago. de 202386,0887,9185,9787,7787,168.802.600
08 de ago. de 202385,0186,4384,6686,2185,617.220.000
07 de ago. de 202384,7585,7784,7185,4784,886.740.900
04 de ago. de 202385,0585,2084,3484,5583,965.572.300
03 de ago. de 202385,5385,7684,3684,6784,087.947.300
02 de ago. de 202387,5087,9285,2785,4684,878.610.900
01 de ago. de 202387,1588,2187,0787,9787,366.780.400
31 de jul. de 202387,4588,6987,2287,9387,3210.177.400
28 de jul. de 202385,5087,5585,4087,3486,7311.617.700
27 de jul. de 202385,8087,2284,4385,1784,5814.092.700
26 de jul. de 202386,8287,2084,8686,3085,7020.124.000
25 de jul. de 202385,8687,2581,3587,1086,5049.625.600
24 de jul. de 202396,9097,1896,5197,0196,344.741.800
21 de jul. de 202397,2097,4496,3796,3995,723.272.100
20 de jul. de 202396,2097,2895,9797,1696,494.314.600
19 de jul. de 202395,8496,4795,2795,5794,914.133.300
18 de jul. de 202396,4297,6895,4995,7695,105.464.600
17 de jul. de 202396,0996,8895,6096,3295,653.268.800
14 de jul. de 202397,0997,1595,7396,1795,503.454.200
13 de jul. de 202396,5997,4696,2997,1796,503.357.600
12 de jul. de 202398,6498,8096,7296,8296,154.943.300
11 de jul. de 202397,1098,0996,5498,0397,356.209.900
10 de jul. de 202397,4198,3397,2797,4896,803.300.300
07 de jul. de 202398,0898,4797,3797,4296,744.569.600
06 de jul. de 202397,9098,7497,3598,0597,373.679.600
05 de jul. de 202398,0298,4697,4498,2497,563.247.400
03 de jul. de 202397,4998,8497,3298,3997,712.149.900
30 de jun. de 202398,1098,3997,2897,9697,284.381.500
29 de jun. de 202396,0097,8995,8597,8097,124.071.400
28 de jun. de 202396,3996,4095,1295,8795,214.014.900
27 de jun. de 202396,3596,7595,8596,5395,864.048.200
26 de jun. de 202395,9896,6194,7596,5595,883.993.600
23 de jun. de 202396,7097,2996,3496,9196,246.210.700
22 de jun. de 202398,6098,6396,6096,9296,254.531.500
21 de jun. de 202397,7099,9597,3999,0798,384.776.500
20 de jun. de 202398,4098,9697,5497,7097,026.935.100
16 de jun. de 202398,2099,0196,8197,7497,069.035.700
15 de jun. de 202397,1898,3797,0498,0097,324.530.100
14 de jun. de 202399,7199,8296,5596,8696,196.363.800
13 de jun. de 2023100,00100,6899,5299,6999,004.053.500
12 de jun. de 202399,3999,7999,0599,4298,733.527.500
09 de jun. de 202399,4399,5098,8599,3498,652.518.100
08 de jun. de 202398,4399,5398,1999,0898,393.269.300
07 de jun. de 202397,5498,7996,6398,5997,914.275.400
06 de jun. de 202396,1497,6995,3697,4496,764.947.600
05 de jun. de 202396,6196,9195,6595,7595,093.811.400
02 de jun. de 202394,9696,4294,6096,0895,415.558.700
01 de jun. de 202392,2894,1492,2594,0993,445.636.400
31 de mai. de 202392,3792,8791,9592,1491,509.972.500
30 de mai. de 202393,0193,5692,3192,8292,184.559.300
26 de mai. de 202393,7294,6493,1293,2692,614.056.700
25 de mai. de 202393,5193,7292,0693,1292,475.340.500
24 de mai. de 202393,7894,5993,1593,6693,013.670.500
23 de mai. de 202394,8395,2794,0794,0893,434.388.700
22 de mai. de 202395,9096,2895,0495,6695,003.976.100
19 de mai. de 202396,5996,8095,5096,1395,463.527.400
18 de mai. de 202395,7996,4095,0896,1395,464.277.600
18 de mai. de 20230.59 Dividendo
17 de mai. de 202395,7697,3695,7696,5795,314.626.800
16 de mai. de 202396,5596,5595,4295,4694,222.534.100
15 de mai. de 202395,9796,7395,8596,7095,442.556.100
12 de mai. de 202395,9796,5695,6795,9994,742.756.000
11 de mai. de 202395,6696,1894,9295,5494,303.327.100
10 de mai. de 202396,8297,0095,4196,3095,053.329.300
09 de mai. de 202395,6396,7895,3296,2795,022.928.400
08 de mai. de 202396,6997,4495,4495,5494,304.243.600
05 de mai. de 202396,3396,7995,7196,5895,323.260.000
04 de mai. de 202397,0097,2794,8695,9294,674.414.800
03 de mai. de 202398,8199,1697,0497,1695,903.610.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...