Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

RTX Corporation (RYTT34.SA)

115.40
+1.15
+(1.01%)
As of 10:01:00 AM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025115.40115.40115.40115.40115.401
Apr 23, 2025110.55115.15110.55114.25114.253,377
Apr 22, 2025121.87121.87108.10109.30109.30537
Apr 17, 2025126.11126.11125.08125.08125.08138
Apr 16, 2025125.71125.71125.71125.71125.713,687
Apr 15, 2025126.98126.98126.98126.98126.9811
Apr 14, 2025124.80126.11124.80125.88125.8845
Apr 11, 2025124.36124.80124.36124.80124.804
Apr 10, 2025126.00126.00124.06124.06124.063,603
Apr 9, 2025118.83124.37118.83124.37124.3737
Apr 8, 2025117.01122.35117.01118.83118.835,359
Apr 7, 2025111.78115.94111.49115.75115.75287
Apr 4, 2025121.91121.91115.36115.36115.36191
Apr 3, 2025124.02124.02122.90122.90122.9017
Apr 2, 2025125.34125.83125.34125.83125.835
Apr 1, 2025123.94125.70123.94125.49125.4951
Mar 31, 2025126.37126.47126.37126.47126.472
Mar 28, 2025127.66127.66126.98127.14127.1421
Mar 27, 2025128.04128.45128.04128.18128.18165
Mar 26, 2025130.39130.39128.62128.70128.7033
Mar 25, 2025128.31128.83127.90128.83128.835,443
Mar 24, 2025128.47128.98128.47128.98128.9816
Mar 21, 2025128.83128.83126.80126.80126.8010
Mar 20, 2025127.82127.82127.00127.12127.1216
Mar 19, 2025127.77127.77126.50127.33127.33502
Mar 18, 2025125.05125.39125.05125.39125.396
Mar 17, 2025125.57126.21123.84124.92124.921,209
Mar 14, 2025124.44124.44124.32124.32124.323,715
Mar 13, 2025125.44125.44124.59124.61124.6126
Mar 12, 2025124.00124.19123.21124.19124.194,726
Mar 11, 2025125.58125.58124.34124.34124.347
Mar 10, 2025123.58125.52123.58125.52125.52282
Mar 7, 2025123.83123.83122.52122.52122.5248
Mar 6, 2025123.18123.28122.88123.08123.084,418
Mar 5, 2025125.33125.33124.02124.55124.55191
Feb 28, 2025127.79129.48127.79129.48129.482,073
Feb 27, 2025119.79126.75119.79126.60126.601,043
Feb 26, 2025122.24122.24122.24122.24122.24202
Feb 25, 2025122.14122.14121.42121.42121.421,106
Feb 24, 2025118.44120.48118.44120.48120.482,394
Feb 21, 2025 0.594888 Dividend
Feb 21, 2025118.00118.09117.24117.24117.24606
Feb 20, 2025118.46118.46118.37118.37117.7810
Feb 19, 2025117.36117.36117.36117.36116.77-
Feb 18, 2025117.36117.36117.36117.36116.7775
Feb 17, 2025117.52117.52117.52117.52116.931
Feb 14, 2025118.82118.82115.53115.68115.104,836
Feb 13, 2025121.50121.50121.25121.25120.6451
Feb 12, 2025122.15122.25121.20121.20120.59108
Feb 11, 2025123.28123.48123.28123.48122.8642
Feb 10, 2025122.73123.28122.73123.28122.66110
Feb 7, 2025124.13124.13124.13124.13123.5110
Feb 6, 2025124.35124.35124.35124.35123.73-
Feb 5, 2025125.04125.04124.35124.35123.73101
Feb 4, 2025126.88126.88123.10123.14122.5229
Feb 3, 2025124.82126.23124.82125.59124.9666
Jan 31, 2025125.70126.50124.54124.54123.91140
Jan 30, 2025122.50123.70122.50123.70123.0853
Jan 29, 2025125.14125.92122.00122.00121.39153
Jan 28, 2025128.98128.98124.55124.88124.2526,578
Jan 27, 2025123.44123.54122.51122.51121.891,016
Jan 24, 2025118.00123.42118.00123.15122.5319
Jan 23, 2025123.76124.47123.76124.47123.84712
Jan 22, 2025125.25125.25122.34123.76123.14303
Jan 21, 2025122.70125.60122.70125.60124.975,898
Jan 20, 2025121.29122.69120.71122.28121.67130
Jan 17, 2025122.65122.65122.01122.01121.406
Jan 16, 2025119.28119.28119.28119.28118.681
Jan 15, 2025120.75120.75118.93119.19118.5941
Jan 14, 2025119.56120.00119.56119.96119.363,211
Jan 13, 2025118.92118.96113.03118.96118.3614
Jan 10, 2025117.65118.20117.65117.74117.1532
Jan 9, 2025117.57117.57117.57117.57116.981
Jan 8, 2025116.94117.57114.24117.57116.9820
Jan 7, 2025117.10117.10113.03116.18115.60615
Jan 6, 2025119.16119.16116.81117.10116.5160
Jan 3, 2025119.30119.30119.30119.30118.701
Jan 2, 2025113.03120.36113.03118.88118.28155
Dec 30, 2024119.00120.36118.87118.87118.2710
Dec 27, 2024120.84120.84119.82119.82119.22265
Dec 26, 2024120.64120.75120.55120.55119.94540
Dec 23, 2024120.48120.48119.65119.65119.0523
Dec 20, 2024118.56118.56117.21118.01117.421,915
Dec 19, 2024121.77121.77118.33118.56117.96166
Dec 18, 2024122.70122.70119.52120.56119.954,000
Dec 17, 2024114.04121.12114.04118.92118.321,471
Dec 16, 2024119.04120.04118.20120.04119.4456
Dec 13, 2024116.16116.16116.16116.16115.5818
Dec 12, 2024115.56116.88115.56116.16115.583,494
Dec 11, 2024118.25118.25115.87116.28115.70813
Dec 10, 2024117.00119.00117.00118.70118.1072
Dec 9, 2024116.48117.48116.48117.48116.891,171
Dec 6, 2024118.47119.64118.47119.28118.6882
Dec 5, 2024117.89118.46117.00118.46117.8617
Dec 4, 2024119.03119.77118.84119.76119.16701
Dec 3, 2024120.83120.83118.94119.26118.661,307
Dec 2, 2024122.40122.53119.90119.90119.309,462
Nov 29, 2024121.52121.68121.20121.20120.593,992
Nov 28, 2024116.65118.89116.65118.89118.299
Nov 27, 2024116.64119.55116.64119.03118.4384
Nov 26, 2024114.61116.93114.61116.93116.34137
Nov 25, 2024114.90117.48114.36114.80114.22700
Nov 22, 2024114.33118.01114.33117.24116.65493
Nov 21, 2024116.05117.47115.50116.67116.085,472
Nov 19, 2024116.38116.94114.18114.18113.61510
Nov 18, 2024113.51115.06113.51114.73114.156,003
Nov 14, 2024114.80118.00113.50113.50112.93688
Nov 13, 2024117.84119.77117.84119.48118.883,767
Nov 12, 2024119.04119.04118.27118.27117.6815
Nov 11, 2024120.11120.60119.65119.65119.051,493
Nov 8, 2024115.17119.00115.17119.00118.4051
Nov 7, 2024114.95114.95113.64113.64113.071,197
Nov 6, 2024117.59118.25114.73114.95114.37908
Nov 5, 2024113.88113.88113.52113.52112.9530
Nov 4, 2024114.01114.01113.88113.88113.311,510
Nov 1, 2024116.16116.34116.16116.34115.7651
Oct 31, 2024116.91116.91116.91116.91116.32-
Oct 30, 2024118.30118.30116.91116.91116.322,227
Oct 29, 2024118.94119.04117.88118.08117.49107,424
Oct 28, 2024119.00119.40118.68119.40118.802,892
Oct 25, 2024118.80119.16118.80119.00118.40113
Oct 24, 2024119.71119.96118.68118.68118.08246
Oct 23, 2024119.88120.95119.88120.48119.874,345
Oct 22, 2024121.44122.04117.81119.28118.681,774
Oct 21, 2024120.95120.95118.90119.16118.56100,512
Oct 18, 2024118.52120.00118.52120.00119.40164
Oct 17, 2024119.28119.66118.47118.47117.87201
Oct 16, 2024117.60118.56117.60118.56117.96185
Oct 15, 2024115.92118.34115.92118.32117.732,256
Oct 14, 2024116.40116.40115.92115.92115.3456
Oct 11, 2024115.61116.49115.61116.49115.90377
Oct 10, 2024115.65115.65114.84115.55114.9766
Oct 9, 2024115.15116.38115.15115.65115.07375
Oct 8, 2024114.29114.29113.90113.90113.332,670
Oct 7, 2024113.08114.51113.08114.51113.9342
Oct 4, 2024112.31113.19112.31113.08112.51680
Oct 3, 2024113.80114.72112.31112.97112.40229
Oct 2, 2024112.31113.19112.31113.08112.51863
Oct 1, 2024112.84113.63112.84113.25112.68538
Sep 30, 2024110.00110.44109.01110.33109.781,483
Sep 27, 2024109.00109.56109.00109.56109.012,013
Sep 26, 2024109.89109.89109.89109.89109.342
Sep 25, 2024110.50110.50110.13110.13109.58106
Sep 24, 2024108.95109.56108.86109.56109.0110
Sep 23, 2024110.22110.99110.11110.88110.32180
Sep 20, 2024108.46109.01108.00109.01108.46169
Sep 19, 2024106.51107.48106.48107.48106.945
Sep 18, 2024108.22108.22107.36107.41106.872,126
Sep 17, 2024109.01109.01108.24108.24107.70130
Sep 16, 2024110.55110.55108.79109.38108.8312,360
Sep 13, 2024110.88110.88110.55110.55109.9987
Sep 12, 2024112.96113.08112.20112.20111.6472
Sep 11, 2024111.48112.02110.99112.02111.46226
Sep 10, 2024112.97113.74112.97113.19112.624,135
Sep 9, 2024111.87111.87111.87111.87111.313
Sep 6, 2024111.54111.54110.33110.55109.9932
Sep 5, 2024113.30113.30110.99111.21110.6560
Sep 4, 2024115.02115.02113.41113.85113.2891
Sep 3, 2024114.92115.00113.88113.88113.31240
Sep 2, 2024116.81116.81115.80115.80115.2256
Aug 30, 2024116.15116.82114.83116.82116.23171
Aug 29, 2024111.39115.28111.39114.73114.15973
Aug 28, 2024111.39111.39111.39111.39110.831,900
Aug 27, 2024109.17109.17109.17109.17108.629
Aug 26, 2024109.12109.17108.92109.17108.6213
Aug 23, 2024109.89109.89108.02108.02107.48185
Aug 22, 2024107.14107.14107.14107.14106.60-
Aug 21, 2024107.45107.68107.11107.14106.602,629
Aug 20, 2024106.28108.33106.28107.69107.15289
Aug 19, 2024106.26106.33106.26106.28105.7526
Aug 16, 2024108.98108.98107.69107.69107.1526
Aug 15, 2024107.81108.05107.81108.05107.517
Aug 14, 2024107.91107.91106.56107.07106.5320
Aug 13, 2024105.32106.62105.32105.98105.4555
Aug 12, 2024103.92107.25103.92106.88106.3435
Aug 9, 2024105.27106.13105.27106.05105.52120
Aug 8, 2024107.89107.89106.96107.14106.60235
Aug 7, 2024106.80108.20106.61107.14106.6032
Aug 6, 2024109.78109.78109.78109.78109.232
Aug 5, 2024111.54111.54109.75110.00109.45139
Aug 2, 2024111.76111.76111.54111.54110.987
Aug 1, 2024111.65111.65110.47111.54110.9824
Jul 31, 2024109.95111.21109.90111.21110.652,701
Jul 30, 2024109.23109.78108.91109.78109.2334
Jul 29, 2024107.22107.58107.15107.58107.0422
Jul 26, 2024108.38108.60107.91107.91107.3798
Jul 25, 2024105.55107.78105.55106.90106.366,106
Jul 24, 202499.2999.4299.2999.4298.922,157
Jul 23, 202497.3498.0797.3498.0797.581,357
Jul 22, 202493.5996.3093.5996.3095.821,313
Jul 19, 202495.5195.5195.5195.5195.0315
Jul 18, 202496.6297.3596.0097.1096.6148
Jul 17, 202493.4995.5693.4995.5695.082,700
Jul 16, 202492.9593.4992.9593.4993.025
Jul 15, 202493.1093.1092.5092.5292.06574
Jul 12, 202492.0192.0191.7491.7491.2817
Jul 11, 202490.8192.5990.8192.5292.061,362
Jul 10, 202490.7590.7590.7590.7590.2911
Jul 9, 202491.8091.8091.5391.5391.072
Jul 8, 202491.4492.0791.4492.0791.6114
Jul 5, 202492.3092.3091.4491.4490.981,522
Jul 4, 202492.8492.8491.3891.3890.9220
Jul 3, 202494.0094.0094.0094.0093.531
Jul 2, 202494.2396.0394.2396.0395.555
Jul 1, 202493.1393.8793.1393.8793.408
Jun 28, 202493.4493.4493.4493.4492.971
Jun 27, 202492.8793.0592.2892.2891.821,534
Jun 26, 202491.1191.1191.1191.1190.652
Jun 25, 202491.4492.9791.4492.9792.502
Jun 24, 202495.9096.1591.0991.5091.042,197
Jun 21, 202495.5096.2995.5096.2995.81501
Jun 20, 202494.6895.5894.6895.5895.1017
Jun 19, 202496.3696.3696.3696.3695.8830
Jun 18, 202495.3295.4095.0995.4094.92453
Jun 17, 202493.9694.4193.9694.4193.944
Jun 14, 202493.2293.5993.2293.5993.122,371
Jun 13, 202494.8494.8493.5493.5493.071,988
Jun 12, 202495.9396.8295.5896.3895.902,161
Jun 11, 202495.1095.1095.1095.1094.62580
Jun 10, 202496.6296.6295.5695.6095.123,065
Jun 7, 202494.9894.9894.9894.9894.50-
Jun 6, 202494.9995.1094.6894.9894.501,239
Jun 5, 202495.5195.6495.4695.6495.1622
Jun 4, 202495.3995.3995.3195.3194.83119
Jun 3, 202493.3093.8493.3093.7393.2659
May 31, 202492.0493.6092.0493.6093.133,911
May 29, 202491.3491.3490.9690.9690.5076
May 28, 202490.9090.9090.7190.7190.25138
May 27, 202495.2995.2992.0392.0391.5758
May 24, 202490.7290.7290.7290.7290.261
May 23, 202491.8092.2590.7990.8290.363,768
May 22, 202491.1791.1791.1791.1790.711
May 21, 202489.6490.1889.6490.0989.6443
May 20, 202488.8891.8288.8891.8291.361,802
May 17, 202488.8388.8388.2988.2987.85151
May 16, 2024 0.567 Dividend
May 16, 202490.5890.5890.0090.0089.554
May 15, 202490.5990.5990.3990.3989.379
May 14, 202490.8690.8690.4590.4589.4376
May 13, 202491.6291.6291.2691.2690.234,301
May 10, 202491.1791.5391.0691.5390.5030
May 9, 202489.1290.9089.1290.2389.211,725
May 8, 202487.9387.9387.8487.8486.8511
May 7, 202485.7685.7685.7685.7684.7915
May 6, 202486.0886.0885.9485.9584.9878
May 3, 202486.7686.7685.7685.7684.791,510
May 2, 202486.6786.7686.5786.7685.783,802
Apr 30, 202487.7888.2087.7888.1187.1216
Apr 29, 202487.4487.5787.2187.3886.404
Apr 26, 202487.4887.4887.4887.4886.49-
Apr 25, 202487.4887.4887.4887.4886.491
Apr 24, 202486.0286.8586.0286.5085.5322

Related Tickers

LMT.BA Lockheed Martin Corporation
28,400.00
+4.12%
 
GE.BA General Electric Company
29,600.00
+3.23%
 
LOMd.XC
 
HI4.SG Huntington Ingalls Industries Inc
192.90
+1.31%
 
AIR.BE Airbus SE
139.46
-0.43%
 
GDX.SG General Dynamics Corp
234.40
+0.56%
 
LMTB34.SA Lockheed Martin Corporation
2,625.50
0.00%
 
GDX.F General Dynamics Corporation
231.80
-4.25%
 
NTH.DE Northrop Grumman Corporation
412.10
-1.27%
 
CSF0.MU Thales
48.80
0.00%