São Paulo - Delayed Quote BRL

RTX Corporation (RYTT34.SA)

Compare
119.96
+1.00
+(0.84%)
At close: January 14 at 5:41:09 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 2025119.56120.00119.56119.96119.963,211
Jan 13, 2025118.92118.96113.03118.96118.9614
Jan 10, 2025117.65118.20117.65117.74117.7432
Jan 9, 2025117.57117.57117.57117.57117.571
Jan 8, 2025116.94117.57114.24117.57117.5720
Jan 7, 2025117.10117.10113.03116.18116.18615
Jan 6, 2025119.16119.16116.81117.10117.1060
Jan 3, 2025119.30119.30119.30119.30119.301
Jan 2, 2025113.03120.36113.03118.88118.88155
Dec 30, 2024119.00120.36118.87118.87118.8710
Dec 27, 2024120.84120.84119.82119.82119.82265
Dec 26, 2024120.64120.75120.55120.55120.55540
Dec 23, 2024120.48120.48119.65119.65119.6523
Dec 20, 2024118.56118.56117.21118.01118.011,915
Dec 19, 2024121.77121.77118.33118.56118.56166
Dec 18, 2024122.70122.70119.52120.56120.564,000
Dec 17, 2024114.04121.12114.04118.92118.921,471
Dec 16, 2024119.04120.04118.20120.04120.0456
Dec 13, 2024116.16116.16116.16116.16116.1618
Dec 12, 2024115.56116.88115.56116.16116.163,494
Dec 11, 2024118.25118.25115.87116.28116.28813
Dec 10, 2024117.00119.00117.00118.70118.7072
Dec 9, 2024116.48117.48116.48117.48117.481,171
Dec 6, 2024118.47119.64118.47119.28119.2882
Dec 5, 2024117.89118.46117.00118.46118.4617
Dec 4, 2024119.03119.77118.84119.76119.76701
Dec 3, 2024120.83120.83118.94119.26119.261,307
Dec 2, 2024122.40122.53119.90119.90119.909,462
Nov 29, 2024121.52121.68121.20121.20121.203,992
Nov 28, 2024116.65118.89116.65118.89118.899
Nov 27, 2024116.64119.55116.64119.03119.0384
Nov 26, 2024114.61116.93114.61116.93116.93137
Nov 25, 2024114.90117.48114.36114.80114.80700
Nov 22, 2024114.33118.01114.33117.24117.24493
Nov 21, 2024116.05117.47115.50116.67116.675,472
Nov 19, 2024116.38116.94114.18114.18114.18510
Nov 18, 2024113.51115.06113.51114.73114.736,003
Nov 14, 2024 0.59 Dividend
Nov 14, 2024114.80118.00113.50113.50113.50688
Nov 13, 2024117.84119.77117.84119.48118.893,767
Nov 12, 2024119.04119.04118.27118.27117.6915
Nov 11, 2024120.11120.60119.65119.65119.061,493
Nov 8, 2024115.17119.00115.17119.00118.4251
Nov 7, 2024114.95114.95113.64113.64113.081,197
Nov 6, 2024117.59118.25114.73114.95114.39908
Nov 5, 2024113.88113.88113.52113.52112.9630
Nov 4, 2024114.01114.01113.88113.88113.321,510
Nov 1, 2024116.16116.34116.16116.34115.7751
Oct 31, 2024116.91116.91116.91116.91116.34-
Oct 30, 2024118.30118.30116.91116.91116.342,227
Oct 29, 2024118.94119.04117.88118.08117.50107,424
Oct 28, 2024119.00119.40118.68119.40118.812,892
Oct 25, 2024118.80119.16118.80119.00118.42113
Oct 24, 2024119.71119.96118.68118.68118.10246
Oct 23, 2024119.88120.95119.88120.48119.894,345
Oct 22, 2024121.44122.04117.81119.28118.691,774
Oct 21, 2024120.95120.95118.90119.16118.58100,512
Oct 18, 2024118.52120.00118.52120.00119.41164
Oct 17, 2024119.28119.66118.47118.47117.89201
Oct 16, 2024117.60118.56117.60118.56117.98185
Oct 15, 2024115.92118.34115.92118.32117.742,256
Oct 14, 2024116.40116.40115.92115.92115.3556
Oct 11, 2024115.61116.49115.61116.49115.92377
Oct 10, 2024115.65115.65114.84115.55114.9866
Oct 9, 2024115.15116.38115.15115.65115.08375
Oct 8, 2024114.29114.29113.90113.90113.342,670
Oct 7, 2024113.08114.51113.08114.51113.9542
Oct 4, 2024112.31113.19112.31113.08112.53680
Oct 3, 2024113.80114.72112.31112.97112.42229
Oct 2, 2024112.31113.19112.31113.08112.53863
Oct 1, 2024112.84113.63112.84113.25112.69538
Sep 30, 2024110.00110.44109.01110.33109.791,483
Sep 27, 2024109.00109.56109.00109.56109.022,013
Sep 26, 2024109.89109.89109.89109.89109.352
Sep 25, 2024110.50110.50110.13110.13109.59106
Sep 24, 2024108.95109.56108.86109.56109.0210
Sep 23, 2024110.22110.99110.11110.88110.34180
Sep 20, 2024108.46109.01108.00109.01108.48169
Sep 19, 2024106.51107.48106.48107.48106.955
Sep 18, 2024108.22108.22107.36107.41106.882,126
Sep 17, 2024109.01109.01108.24108.24107.71130
Sep 16, 2024110.55110.55108.79109.38108.8412,360
Sep 13, 2024110.88110.88110.55110.55110.0187
Sep 12, 2024112.96113.08112.20112.20111.6572
Sep 11, 2024111.48112.02110.99112.02111.47226
Sep 10, 2024112.97113.74112.97113.19112.634,135
Sep 9, 2024111.87111.87111.87111.87111.323
Sep 6, 2024111.54111.54110.33110.55110.0132
Sep 5, 2024113.30113.30110.99111.21110.6660
Sep 4, 2024115.02115.02113.41113.85113.2991
Sep 3, 2024114.92115.00113.88113.88113.32240
Sep 2, 2024116.81116.81115.80115.80115.2356
Aug 30, 2024116.15116.82114.83116.82116.25171
Aug 29, 2024111.39115.28111.39114.73114.17973
Aug 28, 2024111.39111.39111.39111.39110.841,900
Aug 27, 2024109.17109.17109.17109.17108.639
Aug 26, 2024109.12109.17108.92109.17108.6313
Aug 23, 2024109.89109.89108.02108.02107.49185
Aug 22, 2024107.14107.14107.14107.14106.61-
Aug 21, 2024107.45107.68107.11107.14106.612,629
Aug 20, 2024106.28108.33106.28107.69107.16289
Aug 19, 2024106.26106.33106.26106.28105.7626
Aug 16, 2024 0.59 Dividend
Aug 16, 2024108.98108.98107.69107.69107.1626
Aug 15, 2024107.81108.05107.81108.05106.937
Aug 14, 2024107.91107.91106.56107.07105.9620
Aug 13, 2024105.32106.62105.32105.98104.8855
Aug 12, 2024103.92107.25103.92106.88105.7835
Aug 9, 2024105.27106.13105.27106.05104.95120
Aug 8, 2024107.89107.89106.96107.14106.03235
Aug 7, 2024106.80108.20106.61107.14106.0332
Aug 6, 2024109.78109.78109.78109.78108.652
Aug 5, 2024111.54111.54109.75110.00108.86139
Aug 2, 2024111.76111.76111.54111.54110.397
Aug 1, 2024111.65111.65110.47111.54110.3924
Jul 31, 2024109.95111.21109.90111.21110.062,701
Jul 30, 2024109.23109.78108.91109.78108.6534
Jul 29, 2024107.22107.58107.15107.58106.4722
Jul 26, 2024108.38108.60107.91107.91106.7998
Jul 25, 2024105.55107.78105.55106.90105.796,106
Jul 24, 202499.2999.4299.2999.4298.392,157
Jul 23, 202497.3498.0797.3498.0797.061,357
Jul 22, 202493.5996.3093.5996.3095.301,313
Jul 19, 202495.5195.5195.5195.5194.5215
Jul 18, 202496.6297.3596.0097.1096.1048
Jul 17, 202493.4995.5693.4995.5694.572,700
Jul 16, 202492.9593.4992.9593.4992.525
Jul 15, 202493.1093.1092.5092.5291.56574
Jul 12, 202492.0192.0191.7491.7490.7917
Jul 11, 202490.8192.5990.8192.5291.561,362
Jul 10, 202490.7590.7590.7590.7589.8111
Jul 9, 202491.8091.8091.5391.5390.582
Jul 8, 202491.4492.0791.4492.0791.1214
Jul 5, 202492.3092.3091.4491.4490.491,522
Jul 4, 202492.8492.8491.3891.3890.4420
Jul 3, 202494.0094.0094.0094.0093.031
Jul 2, 202494.2396.0394.2396.0395.045
Jul 1, 202493.1393.8793.1393.8792.908
Jun 28, 202493.4493.4493.4493.4492.471
Jun 27, 202492.8793.0592.2892.2891.331,534
Jun 26, 202491.1191.1191.1191.1190.172
Jun 25, 202491.4492.9791.4492.9792.012
Jun 24, 202495.9096.1591.0991.5090.552,197
Jun 21, 202495.5096.2995.5096.2995.29501
Jun 20, 202494.6895.5894.6895.5894.5917
Jun 19, 202496.3696.3696.3696.3695.3630
Jun 18, 202495.3295.4095.0995.4094.41453
Jun 17, 202493.9694.4193.9694.4193.434
Jun 14, 202493.2293.5993.2293.5992.622,371
Jun 13, 202494.8494.8493.5493.5492.571,988
Jun 12, 202495.9396.8295.5896.3895.382,161
Jun 11, 202495.1095.1095.1095.1094.12580
Jun 10, 202496.6296.6295.5695.6094.613,065
Jun 7, 202494.9894.9894.9894.9894.00-
Jun 6, 202494.9995.1094.6894.9894.001,239
Jun 5, 202495.5195.6495.4695.6494.6522
Jun 4, 202495.3995.3995.3195.3194.32119
Jun 3, 202493.3093.8493.3093.7392.7659
May 31, 202492.0493.6092.0493.6092.633,911
May 29, 202491.3491.3490.9690.9690.0276
May 28, 202490.9090.9090.7190.7189.77138
May 27, 202495.2995.2992.0392.0391.0858
May 24, 202490.7290.7290.7290.7289.781
May 23, 202491.8092.2590.7990.8289.883,768
May 22, 202491.1791.1791.1791.1790.231
May 21, 202489.6490.1889.6490.0989.1643
May 20, 202488.8891.8288.8891.8290.871,802
May 17, 202488.8388.8388.2988.2987.38151
May 16, 2024 0.57 Dividend
May 16, 202490.5890.5890.0090.0089.074
May 15, 202490.5990.5990.3990.3988.899
May 14, 202490.8690.8690.4590.4588.9576
May 13, 202491.6291.6291.2691.2689.754,301
May 10, 202491.1791.5391.0691.5390.0230
May 9, 202489.1290.9089.1290.2388.741,725
May 8, 202487.9387.9387.8487.8486.3911
May 7, 202485.7685.7685.7685.7684.3415
May 6, 202486.0886.0885.9485.9584.5378
May 3, 202486.7686.7685.7685.7684.341,510
May 2, 202486.6786.7686.5786.7685.323,802
Apr 30, 202487.7888.2087.7888.1186.6516
Apr 29, 202487.4487.5787.2187.3885.934
Apr 26, 202487.4887.4887.4887.4886.03-
Apr 25, 202487.4887.4887.4887.4886.031
Apr 24, 202486.0286.8586.0286.5085.0722
Apr 23, 202486.5887.7586.5887.7586.3012
Apr 22, 202488.3888.4787.6587.6586.201,823
Apr 19, 202488.1688.1688.1688.1686.701,900
Apr 18, 202486.7988.4786.7988.4787.0113
Apr 17, 202488.5788.5788.5788.5787.1060
Apr 16, 202488.6588.9288.5788.5787.101,808
Apr 15, 202487.3087.4887.3087.4586.0033
Apr 12, 202486.3187.2085.3685.4083.99239
Apr 11, 202486.0086.0085.6885.8484.4231
Apr 10, 202485.3686.0085.3686.0084.584
Apr 9, 202484.2484.3384.2484.3382.93128
Apr 8, 202485.2385.2385.2385.2383.825
Apr 5, 202483.8385.6983.8385.6984.273,371
Apr 4, 202482.4082.4082.4082.4081.0439
Apr 3, 202482.4082.4082.4082.4081.042
Apr 2, 202482.6483.2082.6483.1081.7325
Apr 1, 202482.0882.7882.0882.7881.411,310
Mar 28, 202481.3981.8481.3681.8480.4912
Mar 27, 202480.8080.8080.7980.7979.4522
Mar 26, 202479.7680.2379.7679.9278.601,305
Mar 25, 202479.7679.7679.7679.7678.44504
Mar 22, 202479.3679.3679.3679.3678.051
Mar 21, 202479.6879.6879.6879.6878.36-
Mar 20, 202479.2079.6879.2079.6878.367
Mar 19, 202479.0079.2078.9679.2077.89152
Mar 18, 202476.5478.1276.5478.1276.8331
Mar 15, 202476.8278.1176.8278.1176.821,831
Mar 14, 202476.8076.8076.6476.6475.377
Mar 13, 202475.1175.1174.9074.9073.66110
Mar 12, 202474.3474.8574.3474.8573.613
Mar 11, 202474.3474.3474.3474.3473.11-
Mar 8, 202474.3474.3474.3474.3473.11-
Mar 7, 202474.5774.7074.3474.3473.116,320
Mar 6, 202474.5774.5774.5774.5773.3418
Mar 5, 202474.5774.5774.5774.5773.341
Mar 4, 202474.3474.3473.7173.7172.4920
Mar 1, 202473.9074.0673.7174.0672.8312
Feb 29, 202474.2874.2874.2874.2873.05130
Feb 28, 202475.3175.3175.3175.3174.06-
Feb 27, 202475.3175.3175.3175.3174.06-
Feb 26, 202475.3175.3175.3175.3174.061,500
Feb 23, 202473.8073.8073.8073.8072.58-
Feb 22, 2024 0.49 Dividend
Feb 22, 202473.8073.8073.8073.8072.582
Feb 21, 202474.8874.8874.2374.2372.52174
Feb 20, 202474.6474.9474.6474.9173.1924
Feb 19, 202474.7074.7074.6374.6372.91100
Feb 16, 202476.1076.1076.1076.1074.35-
Feb 15, 202476.3276.3276.1076.1074.35110
Feb 14, 202475.4675.4675.4675.4673.721
Feb 9, 202475.2375.2374.7074.7072.988
Feb 8, 202476.4876.4876.1676.2274.471,614
Feb 7, 202476.1976.5676.1976.5674.80287
Feb 6, 202476.2076.2076.2076.2074.4514
Feb 5, 202476.1676.8876.1676.8875.11145
Feb 2, 202476.5676.5676.5676.5674.801
Feb 1, 202475.1575.4175.1575.3773.636,177
Jan 31, 202474.4174.4174.4174.4172.70-
Jan 30, 202474.4174.4174.4174.4172.70-
Jan 29, 202474.0874.4174.0874.4172.7043
Jan 26, 202474.0274.0274.0274.0272.3215
Jan 25, 202473.5074.5073.5074.2072.49124
Jan 24, 202474.2774.2773.5073.5071.81216
Jan 23, 202471.9175.6171.9174.1372.422,846
Jan 22, 202471.0071.0070.9870.9869.3522
Jan 19, 202470.3070.3070.3070.3068.68520
Jan 18, 202470.2170.2170.2170.2168.593
Jan 17, 202470.6071.2070.1070.1068.492,496
Jan 16, 202470.1470.4269.9670.1468.5324
Jan 15, 202470.5970.5969.4069.4067.8072

Related Tickers

LMTB34.SA Lockheed Martin Corporation
2,967.70
+0.60%
 
NOCG34.SA Northrop Grumman Corporation
580.04
0.00%
 
6RJ.DU Rocket Lab USA Inc
23.10
-0.86%
 
SAF.MI Safran SA
104.12
0.00%
 
0FC9.IL MTU Aero Engines AG
324.15
-0.05%
 
QY6.F QinetiQ Group plc
4.7940
-1.96%
 
GDBR34.SA General Dynamics Corporation
1,588.40
0.00%
 
ACLIF Accelleron Industries AG
51.75
-1.80%
 
SNR.L Senior plc
160.60
+0.38%
 
SEJ1.MU Safran SA
222.60
+0.23%