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
2024-12-30 119.00 120.36 118.87 118.87 0.0M
2024-12-27 120.84 120.84 119.82 119.82 0.0M
2024-12-26 120.64 120.75 120.55 120.55 0.0M
2024-12-23 120.48 120.48 119.65 119.65 0.0M
2024-12-20 118.56 118.56 117.21 118.01 0.0M
2024-12-19 121.77 121.77 118.33 118.56 0.0M
2024-12-18 122.70 122.70 119.52 120.56 0.0M
2024-12-17 114.04 121.12 114.04 118.92 0.0M
2024-12-16 119.04 120.04 118.20 120.04 0.0M
2024-12-13 116.16 116.16 116.16 116.16 0.0M
2024-12-12 115.56 116.88 115.56 116.16 0.0M
2024-12-11 118.25 118.25 115.87 116.28 0.0M
2024-12-10 117.00 119.00 117.00 118.70 0.0M
2024-12-09 116.48 117.48 116.48 117.48 0.0M
2024-12-06 118.47 119.64 118.47 119.28 0.0M
2024-12-05 117.89 118.46 117.00 118.46 0.0M
2024-12-04 119.03 119.77 118.84 119.76 0.0M
2024-12-03 120.83 120.83 118.94 119.26 0.0M
2024-12-02 122.40 122.53 119.90 119.90 0.0M
2024-11-29 121.52 121.68 121.20 121.20 0.0M
2024-11-28 116.65 118.89 116.65 118.89 0.0M
2024-11-27 116.64 119.55 116.64 119.03 0.0M
2024-11-26 114.61 116.93 114.61 116.93 0.0M
2024-11-25 114.90 117.48 114.36 114.80 0.0M
2024-11-22 114.33 118.01 114.33 117.24 0.0M
2024-11-21 116.05 117.47 115.50 116.67 0.0M
2024-11-19 116.38 116.94 114.18 114.18 0.0M
2024-11-18 113.51 115.06 113.51 114.73 0.0M
2024-11-14 114.80 118.00 113.50 113.50 0.0M
2024-11-13 117.23 119.15 117.23 118.86 0.0M
2024-11-12 118.43 118.43 117.66 117.66 0.0M
2024-11-11 119.49 119.98 119.03 119.03 0.0M
2024-11-08 114.58 118.39 114.58 118.39 0.0M
2024-11-07 114.36 114.36 113.05 113.05 0.0M
2024-11-06 116.98 117.64 114.14 114.36 0.0M
2024-11-05 113.29 113.29 112.93 112.93 0.0M
2024-11-04 113.42 113.42 113.29 113.29 0.0M
2024-11-01 115.56 115.74 115.56 115.74 0.0M
2024-10-30 117.69 117.69 116.31 116.31 0.0M
2024-10-29 118.33 118.43 117.27 117.47 0.1M
2024-10-28 118.39 118.78 118.07 118.78 0.0M
2024-10-25 118.19 118.54 118.19 118.39 0.0M
2024-10-24 119.09 119.34 118.07 118.07 0.0M
2024-10-23 119.26 120.33 119.26 119.86 0.0M
2024-10-22 120.81 121.41 117.20 118.66 0.0M
2024-10-21 120.33 120.33 118.29 118.54 0.1M
2024-10-18 117.91 119.38 117.91 119.38 0.0M
2024-10-17 118.66 119.04 117.86 117.86 0.0M
2024-10-16 116.99 117.95 116.99 117.95 0.0M
2024-10-15 115.32 117.73 115.32 117.71 0.0M
2024-10-14 115.80 115.80 115.32 115.32 0.0M
2024-10-11 115.01 115.89 115.01 115.89 0.0M
2024-10-10 115.05 115.05 114.25 114.95 0.0M
2024-10-09 114.56 115.78 114.56 115.05 0.0M
2024-10-08 113.92 113.92 113.23 113.31 0.0M
2024-10-07 112.50 113.92 112.50 113.92 0.0M
2024-10-04 111.73 112.61 111.73 112.50 0.0M
2024-10-03 113.21 114.13 111.73 112.39 0.0M
2024-10-02 111.73 112.61 111.73 112.50 0.0M
2024-10-01 112.26 113.04 112.26 112.66 0.0M
2024-09-30 109.43 109.87 108.45 109.76 0.0M
2024-09-27 108.44 108.99 108.44 108.99 0.0M
2024-09-26 109.32 109.32 109.32 109.32 0.0M
2024-09-25 109.93 109.93 109.56 109.56 0.0M
2024-09-24 108.39 108.99 108.30 108.99 0.0M
2024-09-23 109.65 110.42 109.54 110.31 0.0M
2024-09-20 107.90 108.45 107.44 108.45 0.0M
2024-09-19 105.96 106.92 105.93 106.92 0.0M
2024-09-18 107.66 107.66 106.81 106.86 0.0M
2024-09-17 108.45 108.45 107.68 107.68 0.0M
2024-09-16 109.98 109.98 108.23 108.82 0.0M
2024-09-13 110.31 110.31 109.98 109.98 0.0M
2024-09-12 112.38 112.50 111.62 111.62 0.0M
2024-09-11 110.90 111.44 110.42 111.44 0.0M
2024-09-10 112.39 113.15 112.39 112.61 0.0M
2024-09-09 111.29 111.29 111.29 111.29 0.0M
2024-09-06 110.96 110.96 109.76 109.98 0.0M
2024-09-05 112.71 112.71 110.42 110.64 0.0M
2024-09-04 114.43 114.43 112.82 113.26 0.0M
2024-09-03 114.33 114.41 113.29 113.29 0.0M
2024-09-02 116.21 116.21 115.20 115.20 0.0M
2024-08-30 115.55 116.22 114.24 116.22 0.0M
2024-08-29 110.81 114.68 110.81 114.14 0.0M
2024-08-28 110.81 110.81 110.81 110.81 0.0M
2024-08-27 108.61 108.61 108.61 108.61 0.0M
2024-08-26 108.56 108.61 108.36 108.61 0.0M
2024-08-23 109.32 109.32 107.46 107.46 0.0M
2024-08-21 106.89 107.12 106.56 106.59 0.0M
2024-08-20 105.73 107.77 105.73 107.13 0.0M
2024-08-19 105.71 105.78 105.71 105.73 0.0M
2024-08-16 108.42 108.42 107.13 107.13 0.0M
2024-08-15 106.67 106.91 106.67 106.91 0.0M
2024-08-14 106.77 106.77 105.43 105.94 0.0M
2024-08-13 104.20 105.49 104.20 104.86 0.0M
2024-08-12 102.82 106.11 102.82 105.75 0.0M
2024-08-09 104.15 105.01 104.15 104.93 0.0M
2024-08-08 106.75 106.75 105.83 106.00 0.0M
2024-08-07 105.67 107.05 105.48 106.00 0.0M
2024-08-06 108.62 108.62 108.62 108.62 0.0M
2024-08-05 110.36 110.36 108.59 108.83 0.0M
2024-08-02 110.58 110.58 110.36 110.36 0.0M
2024-08-01 110.47 110.47 109.30 110.36 0.0M
2024-07-31 108.78 110.03 108.74 110.03 0.0M
2024-07-30 108.07 108.62 107.76 108.62 0.0M
2024-07-29 106.08 106.44 106.01 106.44 0.0M
2024-07-26 107.23 107.45 106.77 106.77 0.0M
2024-07-25 104.43 106.64 104.43 105.77 0.0M
2024-07-24 98.24 98.37 98.24 98.37 0.0M
2024-07-23 96.31 97.03 96.31 97.03 0.0M
2024-07-22 92.60 95.28 92.60 95.28 0.0M
2024-07-19 94.50 94.50 94.50 94.50 0.0M
2024-07-18 95.60 96.32 94.98 96.07 0.0M
2024-07-17 94.55 94.55 94.55 94.55 0.0M
2024-07-16 91.97 92.50 91.97 92.50 0.0M
2024-07-15 92.11 92.11 91.52 91.54 0.0M
2024-07-12 91.04 91.04 90.77 90.77 0.0M
2024-07-11 89.85 91.61 89.85 91.54 0.0M
2024-07-10 89.79 89.79 89.79 89.79 0.0M
2024-07-09 90.83 90.83 90.56 90.56 0.0M
2024-07-08 90.47 91.09 90.47 91.09 0.0M
2024-07-05 91.32 91.32 90.47 90.47 0.0M
2024-07-04 91.86 91.86 90.41 90.41 0.0M
2024-07-03 93.00 93.00 93.00 93.00 0.0M
2024-07-02 93.23 95.01 93.23 95.01 0.0M
2024-07-01 92.14 92.88 92.14 92.88 0.0M
2024-06-28 92.45 92.45 92.45 92.45 0.0M
2024-06-27 91.89 92.06 91.30 91.30 0.0M
2024-06-26 90.14 90.14 90.14 90.14 0.0M
2024-06-25 90.47 91.98 90.47 91.98 0.0M
2024-06-24 94.88 95.13 90.12 90.53 0.0M
2024-06-21 94.49 95.27 94.49 95.27 0.0M
2024-06-20 93.68 94.57 93.68 94.57 0.0M
2024-06-19 95.34 95.34 95.34 95.34 0.0M
2024-06-18 94.31 94.39 94.08 94.39 0.0M
2024-06-17 92.96 93.41 92.96 93.41 0.0M
2024-06-14 92.23 92.60 92.23 92.60 0.0M
2024-06-13 93.84 93.84 92.55 92.55 0.0M
2024-06-12 94.91 95.79 94.57 95.36 0.0M
2024-06-11 94.09 94.09 94.09 94.09 0.0M
2024-06-10 95.60 95.60 94.55 94.59 0.0M
2024-06-06 93.98 94.09 93.68 93.97 0.0M
2024-06-05 94.50 94.63 94.45 94.63 0.0M
2024-06-04 94.38 94.38 94.30 94.30 0.0M
2024-06-03 92.31 92.85 92.31 92.74 0.0M
2024-05-31 91.06 92.61 91.06 92.61 0.0M
2024-05-29 90.37 90.37 90.00 90.00 0.0M
2024-05-28 89.94 89.94 89.75 89.75 0.0M
2024-05-27 94.28 94.28 91.05 91.05 0.0M
2024-05-25 90.72 90.72 90.72 90.72 0.0M
2024-05-24 89.76 89.76 89.76 89.76 0.0M
2024-05-23 90.83 91.27 89.83 89.86 0.0M
2024-05-22 90.20 90.20 90.20 90.20 0.0M
2024-05-21 88.69 89.22 88.69 89.14 0.0M
2024-05-20 87.94 90.85 87.94 90.85 0.0M
2024-05-17 87.89 87.89 87.35 87.35 0.0M
2024-05-16 89.62 89.62 89.05 89.05 0.0M
2024-05-15 89.07 89.07 88.87 88.87 0.0M
2024-05-14 89.33 89.33 88.93 88.93 0.0M
2024-05-13 90.08 90.08 89.73 89.73 0.0M
2024-05-10 89.64 89.99 89.53 89.99 0.0M
2024-05-09 87.62 89.37 87.62 88.71 0.0M
2024-05-08 86.45 86.45 86.36 86.36 0.0M
2024-05-07 84.32 84.32 84.32 84.32 0.0M
2024-05-06 84.63 84.63 84.50 84.51 0.0M
2024-05-03 85.30 85.30 84.32 84.32 0.0M
2024-05-02 85.21 85.30 85.12 85.30 0.0M
2024-04-30 86.31 86.72 86.31 86.63 0.0M
2024-04-29 85.97 86.10 85.74 85.91 0.0M
2024-04-25 86.01 86.01 86.01 86.01 0.0M
2024-04-24 84.57 85.39 84.57 85.05 0.0M
2024-04-23 85.13 86.28 85.13 86.28 0.0M
2024-04-22 86.90 86.98 86.18 86.18 0.0M
2024-04-19 86.68 86.68 86.68 86.68 0.0M
2024-04-18 85.33 86.98 85.33 86.98 0.0M
2024-04-17 87.08 87.08 87.08 87.08 0.0M
2024-04-16 87.16 87.43 87.08 87.08 0.0M
2024-04-15 85.83 86.01 85.83 85.98 0.0M
2024-04-12 84.86 85.73 83.93 83.97 0.0M
2024-04-11 84.56 84.56 84.24 84.40 0.0M
2024-04-10 83.93 84.56 83.93 84.56 0.0M
2024-04-09 82.82 82.91 82.82 82.91 0.0M
2024-04-08 83.80 83.80 83.80 83.80 0.0M
2024-04-05 82.42 84.25 82.42 84.25 0.0M
2024-04-04 81.02 81.02 81.02 81.02 0.0M
2024-04-03 81.02 81.02 81.02 81.02 0.0M
2024-04-02 81.25 81.80 81.25 81.70 0.0M
2024-04-01 80.70 81.39 80.70 81.39 0.0M
2024-03-28 80.02 80.46 79.99 80.46 0.0M
2024-03-27 79.44 79.44 79.43 79.43 0.0M
2024-03-26 78.42 78.88 78.42 78.58 0.0M
2024-03-25 78.42 78.42 78.42 78.42 0.0M
2024-03-23 79.36 79.36 79.36 79.36 0.0M
2024-03-22 78.03 78.03 78.03 78.03 0.0M
2024-03-20 77.87 78.34 77.87 78.34 0.0M
2024-03-19 77.67 77.87 77.63 77.87 0.0M
2024-03-18 75.25 76.81 75.25 76.81 0.0M
2024-03-15 75.53 76.80 75.53 76.80 0.0M
2024-03-14 75.51 75.51 75.35 75.35 0.0M
2024-03-13 73.85 73.85 73.64 73.64 0.0M
2024-03-12 73.09 73.59 73.09 73.59 0.0M
2024-03-07 73.32 73.44 73.09 73.09 0.0M
2024-03-06 73.32 73.32 73.32 73.32 0.0M
2024-03-05 73.32 73.32 73.32 73.32 0.0M
2024-03-04 73.09 73.09 72.47 72.47 0.0M
2024-03-01 72.66 72.82 72.47 72.82 0.0M
2024-02-29 73.03 73.03 73.03 73.03 0.0M
2024-02-26 74.04 74.04 74.04 74.04 0.0M
2024-02-22 72.56 72.56 72.56 72.56 0.0M
2024-02-21 73.14 73.14 72.50 72.50 0.0M
2024-02-20 72.90 73.20 72.90 73.17 0.0M
2024-02-19 72.96 72.96 72.89 72.89 0.0M
2024-02-15 74.54 74.54 74.33 74.33 0.0M
2024-02-14 73.70 73.70 73.70 73.70 0.0M
2024-02-09 73.48 73.48 72.96 72.96 0.0M
2024-02-08 74.70 74.70 74.39 74.45 0.0M
2024-02-07 74.42 74.78 74.42 74.78 0.0M
2024-02-06 74.43 74.43 74.43 74.43 0.0M
2024-02-05 74.39 75.09 74.39 75.09 0.0M
2024-02-02 74.78 74.78 74.78 74.78 0.0M
2024-02-01 73.40 73.65 73.40 73.62 0.0M
2024-01-29 72.36 72.68 72.36 72.68 0.0M
2024-01-26 72.30 72.30 72.30 72.30 0.0M
2024-01-25 71.79 72.77 71.79 72.47 0.0M
2024-01-24 72.54 72.54 71.79 71.79 0.0M
2024-01-23 70.24 73.85 70.24 72.40 0.0M
2024-01-22 69.35 69.35 69.33 69.33 0.0M
2024-01-19 68.66 68.66 68.66 68.66 0.0M
2024-01-18 68.58 68.58 68.58 68.58 0.0M
2024-01-17 68.96 69.54 68.47 68.47 0.0M
2024-01-16 68.51 68.78 68.33 68.51 0.0M
2024-01-15 68.95 68.95 67.78 67.78 0.0M
2024-01-12 68.78 68.78 68.78 68.78 0.0M
2024-01-11 68.61 68.61 67.78 67.78 0.0M
2024-01-10 67.97 68.62 67.97 68.30 0.0M
2024-01-09 67.96 67.96 67.96 67.96 0.0M
2024-01-08 68.17 68.17 67.41 67.99 0.0M
2024-01-04 68.99 68.99 68.79 68.79 0.0M
2024-01-03 68.92 68.92 68.92 68.92 0.0M
2024-01-02 68.16 68.37 68.10 68.14 0.0M