Raytheon Technologies BDR

RYTT34
🏛️ brazil →
144.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 78.08 78.46 77.59 77.59 0.0M
2021-12-29 79.68 80.11 79.68 80.11 0.0M
2021-12-28 78.34 79.01 78.34 79.00 0.0M
2021-12-27 78.72 78.73 78.33 78.33 0.0M
2021-12-23 78.73 78.87 78.34 78.60 0.0M
2021-12-22 77.71 77.82 77.71 77.82 0.0M
2021-12-21 76.26 78.35 76.21 78.30 0.0M
2021-12-20 75.25 75.38 74.97 75.38 0.0M
2021-12-17 75.44 76.52 75.44 76.52 0.0M
2021-12-16 77.79 77.79 76.53 76.53 0.0M
2021-12-15 78.41 78.73 76.61 77.22 0.0M
2021-12-14 77.40 77.48 77.40 77.42 0.0M
2021-12-13 77.71 78.22 77.63 78.22 0.0M
2021-12-10 78.60 78.60 78.57 78.57 0.0M
2021-12-09 77.92 78.43 77.92 78.16 0.0M
2021-12-08 78.23 78.23 78.23 78.23 0.0M
2021-12-07 78.01 78.18 78.01 78.18 0.0M
2021-12-06 74.37 77.86 74.37 77.86 0.0M
2021-12-03 74.20 74.37 74.20 74.37 0.0M
2021-12-02 73.16 75.43 73.16 75.23 0.0M
2021-12-01 74.81 74.81 73.29 73.29 0.0M
2021-11-30 75.52 75.52 74.06 74.22 0.0M
2021-11-29 75.69 76.21 75.69 76.15 0.0M
2021-11-26 74.55 75.69 74.16 75.69 0.0M
2021-11-24 79.90 79.90 79.33 79.55 0.0M
2021-11-23 79.52 79.83 79.52 79.83 0.0M
2021-11-22 79.61 79.66 79.61 79.66 0.0M
2021-11-19 78.08 78.08 77.78 77.78 0.0M
2021-11-18 79.27 79.27 79.27 79.27 0.0M
2021-11-17 78.09 78.27 78.09 78.27 0.0M
2021-11-16 79.31 79.31 79.10 79.27 0.0M
2021-11-12 78.29 78.57 78.18 78.57 0.0M
2021-11-11 78.52 78.52 77.67 77.85 0.0M
2021-11-10 80.52 80.52 80.52 80.52 0.0M
2021-11-09 80.41 81.08 80.41 81.08 0.0M
2021-11-08 81.42 81.42 81.42 81.42 0.0M
2021-11-05 80.71 81.05 80.71 81.05 0.0M
2021-11-04 79.69 80.16 79.69 79.94 0.0M
2021-11-03 80.12 80.12 80.12 80.12 0.0M
2021-11-01 80.90 81.16 80.90 81.15 0.0M
2021-10-29 81.29 81.74 80.77 80.80 0.0M
2021-10-28 80.98 80.98 80.98 80.98 0.0M
2021-10-27 80.12 80.77 79.61 80.77 0.0M
2021-10-26 81.08 81.08 79.68 80.50 0.0M
2021-10-25 83.36 83.36 81.52 82.05 0.0M
2021-10-22 84.94 84.94 83.72 83.72 0.0M
2021-10-21 83.22 83.65 83.22 83.40 0.0M
2021-10-20 81.08 82.33 81.08 82.33 0.0M
2021-10-19 81.45 82.49 81.38 82.40 0.0M
2021-10-18 80.80 81.10 80.80 81.08 0.0M
2021-10-15 79.72 80.51 79.72 80.39 0.0M
2021-10-14 79.76 79.96 79.76 79.89 0.0M
2021-10-13 79.53 80.02 79.53 79.80 0.0M
2021-10-11 80.84 80.93 80.71 80.93 0.0M
2021-10-08 80.59 81.08 80.46 81.08 0.2M
2021-10-07 80.31 80.74 79.99 80.15 0.0M
2021-10-06 78.76 79.22 78.76 79.22 0.0M
2021-10-05 78.05 78.93 78.05 78.69 0.0M
2021-10-04 76.35 77.40 76.35 77.40 0.0M
2021-10-01 76.02 76.11 75.16 76.11 0.0M
2021-09-30 76.29 76.29 76.05 76.05 0.0M
2021-09-29 76.40 76.62 76.31 76.53 0.0M
2021-09-28 76.68 76.68 76.29 76.40 0.0M
2021-09-27 76.09 76.09 76.09 76.09 0.0M
2021-09-24 75.23 75.53 75.23 75.49 0.0M
2021-09-23 74.47 74.47 74.47 74.47 0.0M
2021-09-22 73.06 73.58 73.06 73.58 0.0M
2021-09-21 71.08 71.51 71.08 71.51 0.0M
2021-09-20 71.66 72.01 71.54 72.01 0.0M
2021-09-17 71.58 71.62 70.53 70.53 0.0M
2021-09-16 71.84 72.02 71.78 71.85 0.0M
2021-09-15 72.05 72.05 71.61 71.86 0.0M
2021-09-14 69.97 70.46 69.97 70.46 0.0M
2021-09-13 70.46 70.62 70.46 70.62 0.0M
2021-09-10 70.66 71.06 70.66 71.06 0.0M
2021-09-09 71.37 71.79 71.37 71.79 0.0M
2021-09-08 70.47 71.38 69.83 71.38 0.0M
2021-09-03 77.59 78.04 70.08 70.29 0.0M
2021-09-02 70.89 70.89 70.76 70.76 0.0M
2021-09-01 70.57 70.86 70.12 70.56 0.0M
2021-08-31 70.67 70.67 70.67 70.67 0.0M
2021-08-30 71.53 71.56 71.33 71.37 0.0M
2021-08-27 71.84 71.84 71.84 71.84 0.0M
2021-08-26 72.31 72.32 72.04 72.04 0.0M
2021-08-25 72.26 72.26 72.26 72.26 0.0M
2021-08-24 73.13 73.13 72.66 72.66 0.0M
2021-08-23 74.22 74.22 74.00 74.09 0.0M
2021-08-20 73.37 73.37 72.99 73.08 0.1M
2021-08-19 74.49 74.49 73.42 73.42 0.0M
2021-08-18 74.39 74.39 73.95 73.95 0.0M
2021-08-17 73.28 73.28 72.66 73.05 0.0M
2021-08-16 73.43 73.69 73.30 73.69 0.0M
2021-08-13 73.43 73.61 73.43 73.61 0.0M
2021-08-12 73.76 74.38 73.76 74.38 0.0M
2021-08-11 74.27 74.27 74.27 74.27 0.0M
2021-08-10 73.34 73.35 73.15 73.25 0.0M
2021-08-09 73.07 73.42 72.84 73.42 0.0M
2021-08-06 73.81 73.81 73.53 73.53 0.0M
2021-08-05 72.78 72.78 72.55 72.56 0.0M
2021-08-04 72.53 72.72 71.37 71.60 0.0M
2021-08-03 72.67 72.67 72.67 72.67 0.0M
2021-08-02 71.79 71.79 71.79 71.79 0.1M
2021-07-30 72.55 72.55 72.55 72.55 0.0M
2021-07-29 71.83 71.85 71.83 71.85 0.0M
2021-07-28 71.98 71.98 71.98 71.98 0.0M
2021-07-27 73.78 74.10 73.52 73.52 0.0M
2021-07-26 71.45 71.56 71.35 71.41 0.0M
2021-07-23 71.32 72.00 71.32 72.00 0.0M
2021-07-22 71.77 71.77 71.77 71.77 0.0M
2021-07-21 72.15 72.15 71.95 72.03 0.0M
2021-07-20 71.10 71.10 71.10 71.10 0.0M
2021-07-19 67.26 68.26 67.26 68.25 0.0M
2021-07-16 68.79 68.91 68.79 68.91 0.0M
2021-07-15 69.42 70.02 69.42 69.86 0.0M
2021-07-14 69.21 69.33 69.14 69.26 0.0M
2021-07-13 71.22 71.22 70.97 70.97 0.0M
2021-07-12 71.60 71.60 71.22 71.22 0.0M
2021-07-08 71.58 71.91 71.58 71.60 0.0M
2021-07-07 72.17 72.56 71.63 72.15 0.0M
2021-07-06 71.03 71.48 71.03 71.48 0.0M
2021-07-05 71.04 71.04 71.04 71.04 0.0M
2021-07-02 69.54 70.87 69.26 70.87 0.0M
2021-07-01 69.72 69.93 69.44 69.66 0.0M
2021-06-30 68.68 68.68 68.25 68.25 0.0M
2021-06-29 67.08 67.08 67.08 67.08 0.0M
2021-06-28 67.79 67.79 67.17 67.51 0.0M
2021-06-25 68.67 69.19 68.67 69.19 0.0M
2021-06-24 68.52 68.52 68.52 68.52 0.0M
2021-06-23 69.60 69.60 69.28 69.39 0.0M
2021-06-22 70.47 70.47 69.86 69.86 0.0M
2021-06-21 70.88 71.46 70.69 70.93 0.0M
2021-06-17 71.86 71.86 70.15 70.53 0.0M
2021-06-16 71.72 71.72 71.46 71.46 0.0M
2021-06-15 72.76 72.76 72.52 72.76 0.0M
2021-06-11 72.90 73.03 72.90 73.03 0.0M
2021-06-10 71.89 71.89 71.89 71.89 0.0M
2021-06-09 72.18 72.53 72.18 72.53 0.0M
2021-06-08 72.22 72.66 72.22 72.36 0.0M
2021-06-04 72.13 72.45 71.99 72.30 0.0M
2021-06-02 73.15 73.15 72.18 72.18 0.0M
2021-06-01 74.27 74.27 73.71 73.71 0.0M
2021-05-28 75.15 75.15 73.92 74.27 0.0M
2021-05-27 74.76 74.84 74.47 74.84 0.0M
2021-05-26 73.08 73.82 73.08 73.82 0.0M
2021-05-25 73.69 74.22 73.69 74.22 0.0M
2021-05-24 74.28 74.28 74.28 74.28 0.0M
2021-05-21 73.63 73.93 73.46 73.84 0.0M
2021-05-20 71.49 71.65 71.49 71.65 0.0M
2021-05-19 70.73 71.67 70.73 71.67 0.0M
2021-05-18 72.64 72.64 72.01 72.20 0.0M
2021-05-17 72.16 72.41 72.16 72.36 0.0M
2021-05-14 71.90 71.90 71.90 71.90 0.0M
2021-05-13 70.77 71.21 70.77 71.21 0.0M
2021-05-12 69.60 69.60 69.60 69.60 0.0M
2021-05-11 70.40 70.41 70.04 70.28 0.0M
2021-05-10 71.63 71.63 71.13 71.13 0.0M
2021-05-07 70.84 71.63 70.63 71.49 0.0M
2021-05-06 71.01 71.07 71.01 71.07 0.0M
2021-05-05 72.31 72.53 72.31 72.53 0.0M
2021-05-03 72.85 72.85 72.42 72.42 0.0M
2021-04-30 71.96 71.96 71.83 71.83 0.0M
2021-04-29 70.92 70.92 70.82 70.82 0.0M
2021-04-28 71.06 71.08 71.06 71.08 0.0M
2021-04-27 72.17 72.17 72.16 72.16 0.0M
2021-04-26 71.02 71.02 70.62 70.62 0.0M
2021-04-23 69.39 70.37 69.39 70.37 0.0M
2021-04-22 69.22 69.94 68.27 68.27 0.0M
2021-04-20 67.29 68.48 67.19 68.48 0.0M
2021-04-19 69.00 69.67 69.00 69.67 0.0M
2021-04-16 69.16 69.54 68.82 69.54 0.0M
2021-04-15 69.49 70.19 69.49 70.19 0.0M
2021-04-14 70.78 70.78 70.78 70.78 0.0M
2021-04-13 70.81 71.02 70.78 70.78 0.0M
2021-04-12 70.06 71.90 70.06 71.90 0.0M
2021-04-09 70.25 70.25 70.25 70.25 0.0M
2021-04-08 69.30 69.30 68.67 68.79 0.0M
2021-04-07 68.82 70.06 68.81 69.77 0.0M
2021-04-06 69.68 69.96 68.92 69.07 0.0M
2021-04-05 70.41 70.59 70.41 70.43 0.0M
2021-04-01 69.75 70.40 69.75 70.19 0.0M
2021-03-31 72.02 72.02 69.68 69.75 0.0M
2021-03-29 71.35 72.09 71.35 72.09 0.0M
2021-03-26 70.20 70.84 70.20 70.84 0.0M
2021-03-24 68.27 68.27 67.96 67.96 0.0M
2021-03-23 65.95 66.29 65.95 66.29 0.0M
2021-03-22 67.87 68.25 67.87 68.25 0.0M
2021-03-19 68.82 68.82 67.67 68.31 0.0M
2021-03-18 69.77 70.31 69.30 69.30 0.0M
2021-03-17 70.60 70.60 70.60 70.60 0.0M
2021-03-16 69.77 70.27 69.77 70.04 0.0M
2021-03-15 65.96 71.20 65.96 71.16 0.0M
2021-03-12 69.77 69.77 69.49 69.49 0.0M
2021-03-11 68.14 68.14 68.14 68.14 0.0M
2021-03-10 68.58 69.68 68.58 69.68 0.0M
2021-03-09 70.06 70.06 69.34 69.70 0.0M
2021-03-08 70.30 70.30 70.06 70.06 0.0M
2021-03-05 66.91 68.08 66.91 68.08 0.0M
2021-03-04 66.80 66.80 66.05 66.09 0.0M
2021-03-03 68.15 69.97 68.15 68.39 0.0M
2021-03-02 67.77 68.60 67.43 67.72 0.0M
2021-03-01 66.85 66.85 66.85 66.85 0.0M
2021-02-26 64.94 65.22 64.53 64.71 0.0M
2021-02-25 67.91 67.91 65.84 65.84 0.0M
2021-02-24 66.12 66.82 65.57 66.82 0.0M
2021-02-23 62.56 62.56 62.38 62.38 0.0M
2021-02-22 64.07 64.07 64.07 64.07 0.0M
2021-02-19 62.97 63.20 62.97 63.20 0.0M
2021-02-18 62.38 62.38 62.38 62.38 0.0M
2021-02-17 62.32 62.32 62.23 62.23 0.0M
2021-02-12 61.19 61.45 61.19 61.45 0.0M
2021-02-11 61.14 61.14 61.11 61.11 0.0M
2021-02-10 61.38 61.51 61.38 61.51 0.0M
2021-02-09 62.46 62.46 62.08 62.08 0.0M
2021-02-08 60.35 61.70 60.35 61.70 0.0M
2021-02-05 62.12 62.67 61.27 61.27 0.0M
2021-02-04 62.49 62.49 62.49 62.49 0.0M
2021-02-03 59.39 59.39 59.39 59.39 0.0M
2021-02-02 59.29 59.29 59.29 59.29 0.0M
2021-02-01 57.63 57.92 57.63 57.92 0.0M
2021-01-29 57.90 57.90 57.90 57.90 0.0M
2021-01-28 59.13 59.13 59.04 59.04 0.0M
2021-01-27 56.66 56.66 56.39 56.39 0.0M
2021-01-26 58.64 58.64 57.24 57.24 0.0M
2021-01-22 58.78 58.78 58.78 58.78 0.0M
2021-01-21 57.98 58.11 57.98 58.11 0.0M
2021-01-20 58.10 58.10 58.10 58.10 0.0M
2021-01-19 58.13 59.20 58.13 59.20 0.0M
2021-01-15 58.14 58.14 58.14 58.14 0.0M
2021-01-14 59.20 59.20 58.90 58.90 0.0M
2021-01-13 59.23 59.23 59.23 59.23 0.0M
2021-01-12 59.75 59.84 59.75 59.76 0.0M
2021-01-11 60.45 60.45 60.17 60.17 0.0M
2021-01-08 59.36 59.36 59.36 59.36 0.0M
2021-01-07 59.37 60.04 59.37 60.04 0.0M
2021-01-06 59.54 59.54 59.33 59.33 0.0M
2021-01-05 57.80 57.80 57.80 57.80 0.0M
2021-01-04 56.86 57.48 56.86 57.36 0.0M