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
2022-12-29 83.28 89.00 83.11 83.11 0.0M
2022-12-28 83.11 83.17 83.02 83.16 0.0M
2022-12-27 83.50 83.71 83.32 83.63 0.0M
2022-12-26 82.46 82.85 82.46 82.85 0.0M
2022-12-23 80.86 81.43 80.86 81.01 0.0M
2022-12-22 82.17 82.17 80.85 80.86 0.0M
2022-12-21 81.54 82.39 81.54 82.17 0.0M
2022-12-20 81.07 81.51 81.07 81.37 0.0M
2022-12-19 83.48 83.48 81.97 81.97 0.0M
2022-12-16 81.07 82.08 81.07 82.08 0.0M
2022-12-15 84.35 84.35 82.10 82.89 0.0M
2022-12-14 84.58 85.07 84.35 84.35 0.0M
2022-12-13 84.26 84.26 84.26 84.26 0.0M
2022-12-12 83.59 83.59 83.30 83.30 0.0M
2022-12-09 82.16 82.16 82.06 82.06 0.0M
2022-12-08 82.39 82.50 82.25 82.25 0.0M
2022-12-07 82.15 82.15 81.67 81.67 0.0M
2022-12-06 82.29 82.92 82.22 82.92 0.0M
2022-12-05 84.79 84.79 84.14 84.28 0.0M
2022-12-02 83.59 83.59 83.59 83.59 0.0M
2022-12-01 82.30 82.30 81.55 81.97 0.0M
2022-11-30 80.83 80.83 80.02 80.74 0.0M
2022-11-29 81.92 81.92 81.80 81.83 0.0M
2022-11-28 83.50 83.50 83.50 83.50 0.0M
2022-11-25 83.16 83.16 83.16 83.16 0.0M
2022-11-24 83.04 83.04 83.04 83.04 0.0M
2022-11-23 83.10 83.60 82.47 82.47 0.0M
2022-11-22 81.31 82.75 81.31 82.75 0.0M
2022-11-21 81.92 81.92 81.31 81.31 0.0M
2022-11-18 82.28 82.28 81.68 81.92 0.0M
2022-11-17 80.90 81.16 80.84 80.84 0.0M
2022-11-16 80.15 80.97 80.15 80.87 0.0M
2022-11-14 79.03 79.05 78.98 79.04 0.0M
2022-11-11 79.27 79.84 78.92 79.03 0.0M
2022-11-10 81.52 82.95 81.52 82.95 0.0M
2022-11-09 78.36 78.36 78.07 78.07 0.0M
2022-11-08 78.47 78.48 78.37 78.37 0.0M
2022-11-07 77.29 78.39 77.29 78.39 0.0M
2022-11-04 76.09 76.09 75.35 75.92 0.0M
2022-11-03 77.07 77.53 77.01 77.53 0.0M
2022-11-01 77.85 77.85 77.37 77.37 0.0M
2022-10-31 79.90 79.90 77.39 77.85 0.0M
2022-10-28 78.89 79.90 78.89 79.90 0.0M
2022-10-27 77.59 77.59 76.54 76.83 0.0M
2022-10-26 76.96 77.50 76.84 77.50 0.0M
2022-10-25 74.21 74.74 74.21 74.74 0.0M
2022-10-24 75.38 75.69 75.31 75.69 0.0M
2022-10-21 72.01 72.62 72.01 72.31 0.0M
2022-10-20 72.01 72.18 72.01 72.18 0.0M
2022-10-19 73.60 73.92 73.07 73.07 0.0M
2022-10-18 72.16 72.98 72.16 72.77 0.0M
2022-10-17 70.81 71.01 70.77 70.79 0.0M
2022-10-14 69.52 69.64 69.52 69.64 0.0M
2022-10-13 70.05 70.86 69.86 70.86 0.0M
2022-10-11 70.08 71.00 69.98 70.51 0.0M
2022-10-10 69.25 69.48 69.18 69.38 0.0M
2022-10-07 69.78 69.78 68.95 69.20 0.0M
2022-10-06 69.42 69.61 69.29 69.60 0.0M
2022-10-05 70.24 70.46 69.64 69.64 0.0M
2022-10-04 70.03 70.07 69.55 70.07 0.0M
2022-10-03 68.47 68.79 68.47 68.56 0.0M
2022-09-30 71.25 71.25 69.51 70.04 0.0M
2022-09-29 70.18 70.33 70.18 70.33 0.0M
2022-09-28 70.75 70.88 70.26 70.73 0.0M
2022-09-27 68.61 69.18 68.47 68.72 0.0M
2022-09-26 69.56 69.57 69.01 69.29 0.0M
2022-09-23 67.43 67.95 67.30 67.82 0.0M
2022-09-22 69.52 69.52 67.61 67.80 0.0M
2022-09-21 71.56 71.56 69.23 69.23 0.0M
2022-09-20 69.31 69.73 68.72 69.70 0.0M
2022-09-16 70.95 72.09 69.52 70.97 0.0M
2022-09-15 71.96 71.96 70.72 71.09 0.0M
2022-09-14 69.49 71.76 69.35 70.23 0.0M
2022-09-13 70.08 70.40 67.58 68.88 0.0M
2022-09-12 71.14 71.36 70.85 70.85 0.0M
2022-09-09 71.37 72.20 71.16 72.20 0.0M
2022-09-08 71.31 71.90 68.88 71.14 0.0M
2022-09-06 72.48 72.55 72.06 72.06 0.0M
2022-09-05 71.12 71.12 70.87 70.88 0.0M
2022-09-02 72.48 72.78 71.79 72.72 0.1M
2022-09-01 74.00 74.00 72.45 72.71 0.0M
2022-08-31 74.23 74.69 74.23 74.45 0.0M
2022-08-30 73.47 73.77 73.36 73.77 0.0M
2022-08-29 73.83 73.92 73.70 73.70 0.0M
2022-08-26 77.86 77.86 71.90 75.61 0.0M
2022-08-25 75.77 77.77 74.85 77.40 0.0M
2022-08-24 74.30 74.30 72.07 72.07 0.0M
2022-08-23 74.40 76.59 71.78 76.59 0.0M
2022-08-22 74.74 74.74 73.15 74.40 0.0M
2022-08-19 77.45 77.52 71.88 71.88 0.0M
2022-08-18 77.44 77.46 77.16 77.45 0.0M
2022-08-17 77.44 77.44 77.44 77.44 0.0M
2022-08-16 77.62 77.62 77.06 77.06 0.0M
2022-08-15 76.15 77.32 76.01 77.07 0.0M
2022-08-12 75.32 75.75 75.32 75.75 0.0M
2022-08-11 75.31 75.95 74.71 75.73 0.0M
2022-08-10 74.43 74.91 74.42 74.91 0.0M
2022-08-09 74.37 74.37 74.22 74.24 0.0M
2022-08-08 75.41 75.41 73.52 73.52 0.0M
2022-08-05 76.22 76.64 75.31 75.61 0.0M
2022-08-04 78.79 78.79 76.78 76.78 0.0M
2022-08-03 78.29 78.85 77.29 78.75 0.0M
2022-08-02 78.08 78.29 78.08 78.29 0.0M
2022-08-01 76.39 76.39 76.25 76.25 0.0M
2022-07-29 75.41 76.14 75.26 75.99 0.0M
2022-07-28 74.78 76.14 74.77 75.43 0.0M
2022-07-27 74.79 75.49 74.25 74.97 0.0M
2022-07-26 79.57 79.57 75.99 76.64 0.0M
2022-07-25 80.04 80.04 80.01 80.04 0.0M
2022-07-22 81.37 81.93 81.37 81.80 0.0M
2022-07-21 82.26 82.26 81.41 81.88 0.0M
2022-07-20 80.07 82.30 80.07 82.30 0.0M
2022-07-19 79.04 79.82 79.04 79.82 0.0M
2022-07-18 78.06 78.24 76.80 76.80 0.0M
2022-07-15 78.36 78.66 77.76 78.06 0.0M
2022-07-14 78.03 78.62 76.79 77.43 0.0M
2022-07-13 79.02 79.27 79.02 79.27 0.0M
2022-07-12 81.49 81.70 81.24 81.24 0.0M
2022-07-11 80.19 80.50 80.14 80.48 0.0M
2022-07-08 79.78 80.03 79.28 79.28 0.0M
2022-07-07 79.73 79.92 79.73 79.92 0.0M
2022-07-06 79.47 81.39 79.47 80.86 0.0M
2022-07-05 78.86 79.47 78.64 79.42 0.0M
2022-07-04 81.87 81.87 81.76 81.76 0.0M
2022-07-01 82.02 82.31 80.29 81.87 0.0M
2022-06-30 77.60 80.83 77.52 79.21 0.0M
2022-06-29 77.22 77.29 76.76 77.08 0.0M
2022-06-28 78.33 78.45 78.33 78.45 0.0M
2022-06-27 77.91 78.73 77.91 78.31 0.0M
2022-06-24 76.41 78.54 76.41 78.09 0.0M
2022-06-23 76.12 76.24 75.62 75.96 0.0M
2022-06-22 75.81 76.30 75.09 76.12 0.0M
2022-06-21 75.13 76.03 75.13 76.03 0.0M
2022-06-20 73.11 73.11 73.11 73.11 0.0M
2022-06-17 72.20 73.11 72.20 73.11 0.0M
2022-06-15 74.66 74.69 73.74 73.88 0.0M
2022-06-14 74.33 74.40 74.00 74.11 0.0M
2022-06-13 74.50 75.10 74.50 74.57 0.0M
2022-06-10 75.95 76.24 75.51 75.51 0.0M
2022-06-09 76.86 76.86 76.10 76.19 0.0M
2022-06-08 76.86 76.95 76.79 76.94 0.0M
2022-06-07 76.31 77.77 76.09 77.77 0.0M
2022-06-06 73.89 74.00 73.82 73.86 0.0M
2022-06-03 72.60 72.84 72.60 72.84 0.0M
2022-06-02 72.38 72.76 72.38 72.60 0.0M
2022-06-01 68.50 72.08 68.50 72.08 0.0M
2022-05-31 70.87 71.92 70.70 71.61 0.0M
2022-05-30 71.93 71.98 71.92 71.92 0.0M
2022-05-27 72.07 72.74 72.07 72.64 0.0M
2022-05-26 72.07 72.07 71.62 71.62 0.0M
2022-05-25 71.54 71.78 71.05 71.38 0.0M
2022-05-24 69.68 71.08 69.58 71.08 0.0M
2022-05-23 69.01 70.06 69.01 69.61 0.0M
2022-05-20 68.78 69.39 68.34 69.39 0.0M
2022-05-19 71.20 71.20 70.08 70.85 0.0M
2022-05-18 73.88 73.88 72.01 73.25 0.0M
2022-05-17 73.80 73.80 73.26 73.26 0.0M
2022-05-16 72.72 74.14 72.50 73.00 0.0M
2022-05-13 73.47 73.47 72.21 72.51 0.0M
2022-05-12 73.70 73.70 72.78 73.55 0.0M
2022-05-11 73.64 74.73 73.33 73.33 0.0M
2022-05-10 74.23 74.24 73.56 73.85 0.0M
2022-05-09 75.28 76.18 73.79 73.79 0.0M
2022-05-06 75.51 76.40 74.73 75.27 0.0M
2022-05-05 75.77 76.27 75.39 75.52 0.0M
2022-05-04 74.90 75.13 74.61 74.91 0.0M
2022-05-03 74.68 75.02 74.04 74.04 0.0M
2022-05-02 74.08 74.38 73.69 74.38 0.0M
2022-04-29 76.04 76.04 73.85 74.10 0.0M
2022-04-28 77.46 77.46 75.97 76.04 0.0M
2022-04-27 78.03 78.03 76.80 76.86 0.0M
2022-04-26 77.56 78.65 77.56 77.77 0.0M
2022-04-25 74.83 76.19 74.83 76.19 0.0M
2022-04-22 76.04 76.19 74.89 75.74 0.0M
2022-04-20 75.94 76.19 75.83 76.04 0.0M
2022-04-19 76.35 77.17 76.35 76.94 0.0M
2022-04-18 76.99 77.16 76.35 76.35 0.0M
2022-04-14 77.60 77.74 77.19 77.24 0.0M
2022-04-13 76.26 76.45 76.10 76.35 0.0M
2022-04-12 75.01 76.46 74.95 75.48 0.0M
2022-04-11 74.79 76.61 74.79 75.20 0.0M
2022-04-08 76.32 76.60 74.44 74.79 0.0M
2022-04-07 73.68 75.51 73.68 75.51 0.0M
2022-04-06 73.04 73.17 73.04 73.07 0.0M
2022-04-05 72.70 73.14 72.49 72.49 0.0M
2022-04-04 72.82 72.93 71.82 71.92 0.0M
2022-04-01 73.66 73.68 73.31 73.31 0.0M
2022-03-31 74.95 75.16 74.36 74.70 0.0M
2022-03-30 76.33 76.33 75.59 75.66 0.0M
2022-03-29 75.65 75.89 74.86 75.74 0.0M
2022-03-28 76.94 77.18 76.04 76.16 0.0M
2022-03-25 74.88 77.21 74.88 76.26 0.0M
2022-03-24 77.08 77.24 77.02 77.20 0.0M
2022-03-23 78.53 78.53 77.40 77.40 0.0M
2022-03-22 77.05 78.61 76.15 76.15 0.0M
2022-03-21 77.17 78.37 77.17 77.51 0.0M
2022-03-18 77.79 78.45 76.17 76.53 0.0M
2022-03-17 76.41 77.88 76.41 77.88 0.0M
2022-03-16 78.53 78.53 76.41 76.41 0.0M
2022-03-15 78.96 79.77 78.07 79.77 0.0M
2022-03-14 76.70 78.14 76.65 78.07 0.0M
2022-03-11 77.74 78.34 77.46 77.46 0.0M
2022-03-10 78.56 79.52 77.40 77.57 0.0M
2022-03-09 74.68 78.07 74.68 77.63 0.0M
2022-03-08 78.98 78.98 75.59 75.59 0.0M
2022-03-07 80.37 82.30 79.01 79.10 0.0M
2022-03-04 81.33 81.33 78.64 78.78 0.0M
2022-03-03 79.24 79.75 78.39 79.40 0.0M
2022-03-02 85.09 85.09 80.71 80.82 0.0M
2022-02-25 76.79 79.79 76.56 79.12 0.0M
2022-02-24 75.94 76.57 72.63 76.57 0.0M
2022-02-23 73.74 73.96 71.83 71.83 0.0M
2022-02-22 78.28 78.28 76.79 77.18 0.0M
2022-02-21 78.37 78.37 78.37 78.37 0.0M
2022-02-18 79.59 79.98 78.03 78.96 0.0M
2022-02-17 79.35 79.91 79.35 79.43 0.0M
2022-02-16 79.59 79.66 78.99 78.99 0.0M
2022-02-15 79.62 79.62 78.67 78.67 0.0M
2022-02-14 80.98 81.23 79.16 79.41 0.0M
2022-02-11 80.93 81.57 80.51 81.57 0.0M
2022-02-10 81.25 81.79 80.93 80.93 0.0M
2022-02-09 82.38 82.57 81.70 81.70 0.0M
2022-02-08 80.07 81.31 80.07 81.13 0.0M
2022-02-07 80.81 80.85 80.46 80.46 0.0M
2022-02-04 79.99 81.28 79.99 80.85 0.0M
2022-02-03 79.51 80.02 79.51 79.99 0.0M
2022-02-02 78.73 79.51 78.73 79.38 0.0M
2022-02-01 77.62 77.84 77.62 77.74 0.0M
2022-01-31 78.17 78.60 76.93 78.00 0.0M
2022-01-28 78.54 78.54 77.48 78.17 0.0M
2022-01-27 78.41 78.71 78.40 78.54 0.0M
2022-01-26 80.22 80.68 78.41 78.49 0.0M
2022-01-25 77.08 80.24 77.08 80.22 0.0M
2022-01-24 76.77 77.79 76.39 77.63 0.0M
2022-01-21 77.54 77.97 77.16 77.16 0.0M
2022-01-20 79.05 79.12 78.88 78.95 0.0M
2022-01-19 82.48 82.48 80.25 80.25 0.0M
2022-01-18 82.57 82.57 82.16 82.48 0.0M
2022-01-17 83.60 83.60 83.48 83.57 0.0M
2022-01-14 82.95 82.95 82.09 82.89 0.0M
2022-01-13 83.42 83.42 82.40 82.76 0.0M
2022-01-12 82.16 82.17 82.05 82.17 0.0M
2022-01-11 82.56 82.56 82.56 82.56 0.0M
2022-01-10 83.37 83.50 82.40 82.59 0.0M
2022-01-07 83.55 83.55 83.20 83.20 0.0M
2022-01-06 83.85 83.90 83.61 83.62 0.0M
2022-01-05 83.91 83.91 83.41 83.85 0.0M
2022-01-04 82.87 83.42 82.87 83.04 0.0M
2022-01-03 80.06 80.22 80.06 80.22 0.0M