São Paulo - Delayed Quote BRL

RTX Corporation (RYTT34.SA)

135.07
+4.68
+(3.59%)
At close: June 13 at 4:50:08 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025132.28135.07132.28135.07135.0771
Jun 12, 2025130.52130.63129.80130.39130.3990
Jun 11, 2025128.74131.06128.74129.22129.2235
Jun 10, 2025130.08130.08128.19128.19128.19248
Jun 9, 2025129.35129.74129.35129.74129.7423
Jun 6, 2025130.41130.41128.98129.22129.22154
Jun 5, 2025129.93131.99129.93131.99131.995
Jun 4, 2025130.02130.65130.02130.65130.658
Jun 3, 2025131.00131.00128.72129.68129.686,578
Jun 2, 2025129.80130.09129.74129.74129.7414
May 30, 2025128.90130.39128.90130.07130.0752
May 29, 2025126.50127.53126.50127.53127.532
May 28, 2025127.40127.40126.14126.29126.2945
May 27, 2025125.00126.01125.00126.01126.012
May 26, 2025132.28132.28124.28124.28124.289
May 23, 2025 0.641557 Dividend
May 23, 2025127.00132.00126.00132.00132.004
May 22, 2025127.64127.64127.64127.64127.00-
May 21, 2025129.98129.98127.64127.64127.0060
May 20, 2025128.57129.25128.57129.07128.4215
May 19, 2025127.87129.44127.87128.92128.27432
May 16, 2025129.87129.87127.87127.92127.283,220
May 15, 2025124.45126.97124.45126.97126.336,353
May 14, 2025122.51123.00122.48123.00122.384
May 13, 2025122.51122.51122.51122.51121.891
May 12, 2025121.34121.34121.34121.34120.73-
May 9, 2025120.00121.34120.00121.34120.7350
May 8, 2025121.00122.64121.00122.64122.0218
May 7, 2025122.76122.76122.76122.76122.141
May 6, 2025122.52122.64121.47122.64122.0291
May 5, 2025121.76122.52121.70122.52121.9011
May 2, 2025121.88123.60121.88123.60122.9814
Apr 30, 2025117.28117.28117.28117.28116.69-
Apr 29, 2025116.52117.28116.52117.28116.697
Apr 28, 2025118.08118.08117.32117.84117.2514
Apr 25, 2025116.98117.08116.98117.08116.49153
Apr 24, 2025115.40115.40114.59115.07114.493,407
Apr 23, 2025110.55115.15110.55114.25113.683,377
Apr 22, 2025121.87121.87108.10109.30108.75537
Apr 17, 2025126.11126.11125.08125.08124.45138
Apr 16, 2025125.71125.71125.71125.71125.083,687
Apr 15, 2025126.98126.98126.98126.98126.3411
Apr 14, 2025124.80126.11124.80125.88125.2545
Apr 11, 2025124.36124.80124.36124.80124.174
Apr 10, 2025126.00126.00124.06124.06123.443,603
Apr 9, 2025118.83124.37118.83124.37123.7437
Apr 8, 2025117.01122.35117.01118.83118.235,359
Apr 7, 2025111.78115.94111.49115.75115.17287
Apr 4, 2025121.91121.91115.36115.36114.78191
Apr 3, 2025124.02124.02122.90122.90122.2817
Apr 2, 2025125.34125.83125.34125.83125.205
Apr 1, 2025123.94125.70123.94125.49124.8651
Mar 31, 2025126.37126.47126.37126.47125.832
Mar 28, 2025127.66127.66126.98127.14126.5021
Mar 27, 2025128.04128.45128.04128.18127.54165
Mar 26, 2025130.39130.39128.62128.70128.0533
Mar 25, 2025128.31128.83127.90128.83128.185,443
Mar 24, 2025128.47128.98128.47128.98128.3316
Mar 21, 2025128.83128.83126.80126.80126.1610
Mar 20, 2025127.82127.82127.00127.12126.4816
Mar 19, 2025127.77127.77126.50127.33126.69502
Mar 18, 2025125.05125.39125.05125.39124.766
Mar 17, 2025125.57126.21123.84124.92124.291,209
Mar 14, 2025124.44124.44124.32124.32123.703,715
Mar 13, 2025125.44125.44124.59124.61123.9826
Mar 12, 2025124.00124.19123.21124.19123.574,726
Mar 11, 2025125.58125.58124.34124.34123.727
Mar 10, 2025123.58125.52123.58125.52124.89282
Mar 7, 2025123.83123.83122.52122.52121.9048
Mar 6, 2025123.18123.28122.88123.08122.464,418
Mar 5, 2025125.33125.33124.02124.55123.92191
Feb 28, 2025127.79129.48127.79129.48128.832,073
Feb 27, 2025119.79126.75119.79126.60125.961,043
Feb 26, 2025122.24122.24122.24122.24121.63202
Feb 25, 2025122.14122.14121.42121.42120.811,106
Feb 24, 2025118.44120.48118.44120.48119.872,394
Feb 21, 2025118.00118.09117.24117.24116.65606
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, 2025124.35124.35124.35124.35123.72-
Feb 5, 2025125.04125.04124.35124.35123.72101
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, 2024 0.617715 Dividend
Nov 14, 2024114.80118.00113.50113.50112.93688
Nov 13, 2024117.84119.77117.84119.48118.263,767
Nov 12, 2024119.04119.04118.27118.27117.0715
Nov 11, 2024120.11120.60119.65119.65118.431,493
Nov 8, 2024115.17119.00115.17119.00117.7951
Nov 7, 2024114.95114.95113.64113.64112.481,197
Nov 6, 2024117.59118.25114.73114.95113.78908
Nov 5, 2024113.88113.88113.52113.52112.3730
Nov 4, 2024114.01114.01113.88113.88112.721,510
Nov 1, 2024116.16116.34116.16116.34115.1651
Oct 31, 2024116.91116.91116.91116.91115.72-
Oct 30, 2024118.30118.30116.91116.91115.722,227
Oct 29, 2024118.94119.04117.88118.08116.88107,424
Oct 28, 2024119.00119.40118.68119.40118.192,892
Oct 25, 2024118.80119.16118.80119.00117.79113
Oct 24, 2024119.71119.96118.68118.68117.47246
Oct 23, 2024119.88120.95119.88120.48119.254,345
Oct 22, 2024121.44122.04117.81119.28118.071,774
Oct 21, 2024120.95120.95118.90119.16117.95100,512
Oct 18, 2024118.52120.00118.52120.00118.78164
Oct 17, 2024119.28119.66118.47118.47117.27201
Oct 16, 2024117.60118.56117.60118.56117.35185
Oct 15, 2024115.92118.34115.92118.32117.122,256
Oct 14, 2024116.40116.40115.92115.92114.7456
Oct 11, 2024115.61116.49115.61116.49115.31377
Oct 10, 2024115.65115.65114.84115.55114.3766
Oct 9, 2024115.15116.38115.15115.65114.47375
Oct 8, 2024114.29114.29113.90113.90112.742,670
Oct 7, 2024113.08114.51113.08114.51113.3542
Oct 4, 2024112.31113.19112.31113.08111.93680
Oct 3, 2024113.80114.72112.31112.97111.82229
Oct 2, 2024112.31113.19112.31113.08111.93863
Oct 1, 2024112.84113.63112.84113.25112.10538
Sep 30, 2024110.00110.44109.01110.33109.211,483
Sep 27, 2024109.00109.56109.00109.56108.452,013
Sep 26, 2024109.89109.89109.89109.89108.772
Sep 25, 2024110.50110.50110.13110.13109.01106
Sep 24, 2024108.95109.56108.86109.56108.4510
Sep 23, 2024110.22110.99110.11110.88109.75180
Sep 20, 2024108.46109.01108.00109.01107.90169
Sep 19, 2024106.51107.48106.48107.48106.395
Sep 18, 2024108.22108.22107.36107.41106.322,126
Sep 17, 2024109.01109.01108.24108.24107.14130
Sep 16, 2024110.55110.55108.79109.38108.2712,360
Sep 13, 2024110.88110.88110.55110.55109.4387
Sep 12, 2024112.96113.08112.20112.20111.0672
Sep 11, 2024111.48112.02110.99112.02110.88226
Sep 10, 2024112.97113.74112.97113.19112.044,135
Sep 9, 2024111.87111.87111.87111.87110.733
Sep 6, 2024111.54111.54110.33110.55109.4332
Sep 5, 2024113.30113.30110.99111.21110.0860
Sep 4, 2024115.02115.02113.41113.85112.6991
Sep 3, 2024114.92115.00113.88113.88112.72240
Sep 2, 2024116.81116.81115.80115.80114.6256
Aug 30, 2024116.15116.82114.83116.82115.63171
Aug 29, 2024111.39115.28111.39114.73113.56973
Aug 28, 2024111.39111.39111.39111.39110.261,900
Aug 27, 2024109.17109.17109.17109.17108.069
Aug 26, 2024109.12109.17108.92109.17108.0613
Aug 23, 2024109.89109.89108.02108.02106.92185
Aug 22, 2024107.14107.14107.14107.14106.05-
Aug 21, 2024107.45107.68107.11107.14106.052,629
Aug 20, 2024106.28108.33106.28107.69106.59289
Aug 19, 2024106.26106.33106.26106.28105.2026
Aug 16, 2024 0.58989 Dividend
Aug 16, 2024108.98108.98107.69107.69106.5926
Aug 15, 2024107.81108.05107.81108.05106.377
Aug 14, 2024107.91107.91106.56107.07105.4020
Aug 13, 2024105.32106.62105.32105.98104.3355
Aug 12, 2024103.92107.25103.92106.88105.2235
Aug 9, 2024105.27106.13105.27106.05104.40120
Aug 8, 2024107.89107.89106.96107.14105.47235
Aug 7, 2024106.80108.20106.61107.14105.4732
Aug 6, 2024109.78109.78109.78109.78108.072
Aug 5, 2024111.54111.54109.75110.00108.29139
Aug 2, 2024111.76111.76111.54111.54109.807
Aug 1, 2024111.65111.65110.47111.54109.8024
Jul 31, 2024109.95111.21109.90111.21109.482,701
Jul 30, 2024109.23109.78108.91109.78108.0734
Jul 29, 2024107.22107.58107.15107.58105.9022
Jul 26, 2024108.38108.60107.91107.91106.2398
Jul 25, 2024105.55107.78105.55106.90105.246,106
Jul 24, 202499.2999.4299.2999.4297.872,157
Jul 23, 202497.3498.0797.3498.0796.541,357
Jul 22, 202493.5996.3093.5996.3094.801,313
Jul 19, 202495.5195.5195.5195.5194.0215
Jul 18, 202496.6297.3596.0097.1095.5948
Jul 17, 202493.4995.5693.4995.5694.072,700
Jul 16, 202492.9593.4992.9593.4992.035
Jul 15, 202493.1093.1092.5092.5291.08574
Jul 12, 202492.0192.0191.7491.7490.3117
Jul 11, 202490.8192.5990.8192.5291.081,362
Jul 10, 202490.7590.7590.7590.7589.3411
Jul 9, 202491.8091.8091.5391.5390.102
Jul 8, 202491.4492.0791.4492.0790.6414
Jul 5, 202492.3092.3091.4491.4490.021,522
Jul 4, 202492.8492.8491.3891.3889.9620
Jul 3, 202494.0094.0094.0094.0092.541
Jul 2, 202494.2396.0394.2396.0394.535
Jul 1, 202493.1393.8793.1393.8792.418
Jun 28, 202493.4493.4493.4493.4491.981
Jun 27, 202492.8793.0592.2892.2890.841,534
Jun 26, 202491.1191.1191.1191.1189.692
Jun 25, 202491.4492.9791.4492.9791.522
Jun 24, 202495.9096.1591.0991.5090.072,197
Jun 21, 202495.5096.2995.5096.2994.79501
Jun 20, 202494.6895.5894.6895.5894.0917
Jun 19, 202496.3696.3696.3696.3694.8630
Jun 18, 202495.3295.4095.0995.4093.91453
Jun 17, 202493.9694.4193.9694.4192.944
Jun 14, 202493.2293.5993.2293.5992.132,371
Jun 13, 202494.8494.8493.5493.5492.081,988

Related Tickers

LMTB34.SA Lockheed Martin Corporation
2,691.00
+3.55%
 
NOCG34.SA Northrop Grumman Corporation
575.07
+4.71%
 
LOM.F Lockheed Martin Corporation
420.25
+6.22%
 
L1HX34.SA L3Harris Technologies, Inc.
338.00
0.00%
 
LMT.BA Lockheed Martin Corporation
29,050.00
+3.84%
 
GDX.HA General Dynamics Corp
246.15
+2.88%
 
GCP.HA General Electric Co
205.00
-1.68%
 
H1EI34.SA HEICO Corporation
169.29
+0.79%
 
LHXT.VI L3Harris Technologies, Inc.
221.30
+3.31%
 
LOM.SG Lockheed Martin Corp
420.50
+4.10%