Raytheon Technologies Corp BDR (RYTT34)

RYTT34
🏛️ 브라질 →
144.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 64.96 64.96 64.96 64.96 0.0M
2023-12-27 66.22 66.22 66.21 66.21 0.0M
2023-12-22 68.79 68.79 65.91 65.91 0.0M
2023-12-21 65.61 65.61 65.61 65.61 0.0M
2023-12-20 65.28 65.98 65.28 65.98 0.0M
2023-12-19 64.07 65.28 64.07 65.28 0.0M
2023-12-18 65.02 65.05 65.02 65.05 0.0M
2023-12-15 65.83 65.83 64.34 64.34 0.0M
2023-12-14 64.94 65.83 64.94 65.83 0.0M
2023-12-13 65.29 66.27 65.29 66.27 0.0M
2023-12-12 65.54 65.87 65.54 65.87 0.0M
2023-12-11 66.40 66.40 65.39 65.84 0.0M
2023-12-08 65.57 65.57 65.09 65.09 0.0M
2023-12-06 66.35 66.35 65.81 66.06 0.0M
2023-12-05 66.46 67.07 66.46 66.53 0.0M
2023-12-04 63.99 66.87 63.99 66.74 0.0M
2023-12-01 64.43 65.47 64.43 65.29 0.0M
2023-11-29 63.79 64.52 63.79 64.43 0.0M
2023-11-28 63.64 63.94 63.64 63.94 0.0M
2023-11-27 64.00 64.00 64.00 64.00 0.0M
2023-11-24 63.78 64.00 63.78 64.00 0.0M
2023-11-23 64.27 64.27 64.27 64.27 0.0M
2023-11-22 62.12 62.12 62.12 62.12 0.0M
2023-11-21 61.25 62.71 61.25 62.53 0.0M
2023-11-20 63.19 63.24 62.29 62.76 0.0M
2023-11-17 64.34 64.34 63.52 63.52 0.0M
2023-11-16 63.58 63.78 63.58 63.78 0.0M
2023-11-14 64.87 64.87 63.79 63.80 0.0M
2023-11-13 65.16 65.16 65.16 65.16 0.0M
2023-11-10 65.93 65.93 65.16 65.16 0.0M
2023-11-09 66.17 66.17 66.17 66.17 0.0M
2023-11-08 65.25 66.11 65.25 66.11 0.0M
2023-11-07 64.95 65.13 64.68 65.06 0.0M
2023-11-06 65.84 65.84 64.88 65.34 0.0M
2023-11-03 67.50 67.50 65.84 65.84 0.0M
2023-11-01 66.72 66.72 66.11 66.11 0.0M
2023-10-31 64.98 66.38 64.98 66.38 0.0M
2023-10-30 64.07 64.20 64.07 64.20 0.0M
2023-10-27 65.43 65.43 63.10 63.77 0.0M
2023-10-26 63.46 64.44 63.09 64.14 0.0M
2023-10-25 63.60 63.80 63.45 63.45 0.0M
2023-10-24 63.61 64.96 62.65 63.07 0.0M
2023-10-23 60.53 60.53 59.16 59.73 0.0M
2023-10-20 60.39 60.39 59.34 59.34 0.0M
2023-10-19 60.50 60.85 60.50 60.85 0.0M
2023-10-18 60.91 61.00 60.43 60.44 0.0M
2023-10-17 60.63 60.85 59.63 59.69 0.0M
2023-10-16 60.11 60.44 59.78 60.24 0.0M
2023-10-13 60.11 60.79 60.11 60.21 0.0M
2023-10-11 59.78 59.78 59.78 59.78 0.0M
2023-10-10 61.08 61.08 59.80 59.92 0.0M
2023-10-09 60.68 61.08 60.19 60.49 0.0M
2023-10-05 58.23 58.46 57.88 57.94 0.0M
2023-10-04 58.42 58.42 57.79 57.94 0.0M
2023-10-03 58.95 58.95 58.95 58.95 0.0M
2023-10-02 58.45 58.45 58.35 58.36 0.0M
2023-09-29 59.06 59.06 58.18 58.35 0.0M
2023-09-28 59.06 59.06 59.06 59.06 0.0M
2023-09-26 57.59 57.90 57.59 57.90 0.0M
2023-09-25 57.50 57.50 57.50 57.50 0.0M
2023-09-22 57.88 57.88 57.15 57.16 0.0M
2023-09-21 58.85 58.85 58.05 58.05 0.0M
2023-09-20 58.95 58.95 58.95 58.95 0.0M
2023-09-18 59.75 59.75 59.75 59.75 0.0M
2023-09-15 59.75 59.80 59.48 59.80 0.0M
2023-09-14 58.25 59.16 58.25 59.16 0.0M
2023-09-13 60.37 60.72 60.17 60.17 0.0M
2023-09-12 59.10 60.17 59.10 60.16 0.0M
2023-09-11 64.00 64.00 60.91 60.91 0.0M
2023-09-09 69.40 69.40 69.40 69.40 0.0M
2023-09-08 64.83 67.81 64.83 67.29 0.0M
2023-09-06 68.98 68.98 67.20 67.57 0.0M
2023-09-05 68.98 68.98 68.98 68.98 0.0M
2023-09-02 70.68 70.68 70.68 70.68 0.0M
2023-09-01 68.71 68.71 68.53 68.53 0.1M
2023-08-30 68.17 68.17 68.17 68.17 0.0M
2023-08-29 67.65 67.65 67.55 67.55 0.0M
2023-08-28 67.23 67.65 65.56 67.65 0.0M
2023-08-24 67.23 67.23 67.23 67.23 0.0M
2023-08-23 67.97 67.97 67.97 67.97 0.0M
2023-08-21 68.94 69.24 68.59 68.84 0.0M
2023-08-18 68.85 68.85 68.85 68.85 0.0M
2023-08-15 68.68 68.68 68.66 68.66 0.0M
2023-08-14 68.59 68.59 68.53 68.53 0.0M
2023-08-11 67.84 68.11 67.60 68.11 0.0M
2023-08-10 67.65 67.65 67.65 67.65 0.0M
2023-08-09 68.31 69.10 68.31 69.10 0.0M
2023-08-08 67.40 67.67 67.40 67.61 0.0M
2023-08-07 66.69 67.53 60.85 67.11 0.0M
2023-08-04 66.35 70.24 66.02 66.09 0.0M
2023-08-03 66.63 66.83 66.15 66.35 0.0M
2023-08-02 69.38 69.38 66.00 66.00 0.0M
2023-08-01 65.89 67.79 65.89 67.51 0.0M
2023-07-31 66.98 67.09 66.22 66.22 0.0M
2023-07-28 64.78 66.44 64.78 66.44 0.0M
2023-07-27 64.52 65.01 64.30 64.97 0.0M
2023-07-26 65.09 65.71 64.69 65.71 0.0M
2023-07-25 72.22 72.22 62.05 65.92 0.0M
2023-07-24 73.85 73.85 73.47 73.55 0.0M
2023-07-21 73.85 74.19 73.85 74.19 0.0M
2023-07-20 74.01 74.80 74.01 74.73 0.0M
2023-07-19 73.66 73.66 73.37 73.44 0.0M
2023-07-18 75.18 75.38 73.77 73.77 0.0M
2023-07-17 73.81 74.96 73.81 74.54 0.0M
2023-07-14 74.09 74.09 74.09 74.09 0.0M
2023-07-13 74.77 74.90 74.77 74.90 0.0M
2023-07-12 75.49 75.49 75.07 75.18 0.0M
2023-07-11 76.17 76.17 76.00 76.07 0.0M
2023-07-10 76.61 76.61 76.26 76.35 0.0M
2023-07-07 77.08 77.96 76.07 76.53 0.0M
2023-07-06 77.43 77.52 77.43 77.51 0.0M
2023-07-05 77.03 77.03 76.12 76.42 0.0M
2023-07-03 75.53 75.53 69.31 69.31 0.0M
2023-06-30 76.01 76.01 75.37 75.53 0.0M
2023-06-29 74.24 76.27 74.24 76.22 0.0M
2023-06-28 74.05 74.24 74.05 74.24 0.0M
2023-06-27 73.95 74.30 73.95 74.27 0.0M
2023-06-26 73.26 73.90 72.33 73.78 0.0M
2023-06-23 74.28 74.34 73.95 74.14 0.0M
2023-06-22 74.20 74.28 74.08 74.28 0.0M
2023-06-21 75.34 75.98 75.34 75.86 0.0M
2023-06-20 75.05 75.35 75.05 75.34 0.0M
2023-06-19 74.92 74.92 74.37 74.37 0.0M
2023-06-16 75.96 76.44 74.90 75.27 0.0M
2023-06-15 75.44 75.58 75.11 75.58 0.0M
2023-06-14 77.04 77.18 75.41 75.41 0.0M
2023-06-13 77.85 77.88 77.85 77.88 0.0M
2023-06-12 77.19 77.80 77.19 77.68 0.0M
2023-06-09 77.72 77.72 77.72 77.72 0.0M
2023-06-07 76.78 77.98 76.78 77.98 0.0M
2023-06-06 76.52 76.52 76.48 76.48 0.0M
2023-06-05 76.85 76.85 75.62 75.83 0.0M
2023-06-02 75.68 76.70 75.68 76.55 0.0M
2023-06-01 75.50 75.68 75.50 75.68 0.0M
2023-05-31 75.18 75.18 75.05 75.05 0.0M
2023-05-30 75.50 75.50 74.85 74.85 0.0M
2023-05-26 76.06 76.06 74.66 74.94 0.0M
2023-05-25 74.50 75.14 74.32 75.14 0.0M
2023-05-24 74.68 74.68 74.49 74.51 0.0M
2023-05-23 75.65 75.65 75.16 75.16 0.0M
2023-05-22 76.29 76.36 75.87 76.22 0.0M
2023-05-19 77.12 77.12 76.97 76.97 0.0M
2023-05-18 76.04 76.82 76.04 76.39 0.0M
2023-05-17 76.29 76.43 75.88 76.00 0.0M
2023-05-16 75.04 75.61 74.61 75.25 0.0M
2023-05-15 76.27 76.27 75.19 75.30 0.0M
2023-05-12 75.08 75.73 75.08 75.42 0.0M
2023-05-11 75.50 75.74 74.93 75.08 0.0M
2023-05-10 77.15 77.15 75.33 75.50 0.0M
2023-05-09 77.15 77.15 77.15 77.15 0.0M
2023-05-08 76.59 76.80 76.16 76.28 0.0M
2023-05-06 79.40 79.40 79.40 79.40 0.0M
2023-05-05 76.45 76.76 75.56 76.00 0.0M
2023-05-04 76.69 76.70 76.00 76.45 0.0M
2023-05-03 79.22 79.22 77.34 77.34 0.0M
2023-05-02 80.16 80.16 77.53 79.22 0.0M
2023-04-28 79.25 79.56 78.97 79.19 0.0M
2023-04-27 79.06 79.25 79.03 79.25 0.0M
2023-04-26 78.49 78.91 78.49 78.75 0.0M
2023-04-25 81.49 81.80 81.19 81.73 0.0M
2023-04-24 82.70 82.70 82.28 82.28 0.0M
2023-04-20 82.60 82.70 82.48 82.70 0.0M
2023-04-19 84.24 84.24 84.24 84.24 0.0M
2023-04-18 82.83 82.89 82.61 82.61 0.0M
2023-04-17 81.07 81.30 80.92 80.92 0.0M
2023-04-14 79.44 79.60 79.27 79.56 0.0M
2023-04-13 79.31 80.01 79.31 80.01 0.0M
2023-04-12 79.72 79.99 79.53 79.63 0.0M
2023-04-11 79.74 79.78 79.44 79.44 0.0M
2023-04-10 80.58 80.58 80.42 80.42 0.0M
2023-04-06 79.49 79.52 79.12 79.34 0.0M
2023-04-05 79.64 79.88 79.64 79.88 0.0M
2023-04-04 83.30 83.30 80.45 80.65 0.0M
2023-04-03 81.12 81.66 81.12 81.66 0.0M
2023-03-31 79.16 79.18 78.88 79.00 0.0M
2023-03-30 79.19 79.23 79.13 79.23 0.0M
2023-03-29 79.99 80.35 78.49 79.86 0.0M
2023-03-28 79.89 79.98 79.89 79.98 0.0M
2023-03-27 80.54 80.87 80.54 80.67 0.0M
2023-03-24 80.90 80.90 80.58 80.85 0.0M
2023-03-23 81.07 81.07 80.70 80.90 0.0M
2023-03-22 82.49 82.49 80.54 80.87 0.0M
2023-03-21 82.06 82.09 82.06 82.09 0.0M
2023-03-20 81.44 81.75 81.44 81.75 0.0M
2023-03-17 80.53 80.76 80.53 80.76 0.0M
2023-03-16 82.61 82.61 82.07 82.20 0.0M
2023-03-15 80.88 80.88 80.60 80.60 0.0M
2023-03-14 81.94 82.64 81.62 81.68 0.0M
2023-03-13 81.43 82.06 81.43 81.94 0.0M
2023-03-10 78.97 79.97 78.75 79.41 0.0M
2023-03-09 80.01 80.01 78.78 78.78 0.0M
2023-03-08 81.12 81.12 79.37 79.37 0.0M
2023-03-07 82.32 82.32 81.27 81.27 0.0M
2023-03-06 82.18 82.46 81.89 82.11 0.0M
2023-03-03 82.50 82.99 81.73 82.99 0.0M
2023-03-02 81.36 82.42 81.26 82.31 0.0M
2023-03-01 81.58 81.73 81.05 81.25 0.0M
2023-02-28 82.56 82.57 81.64 81.91 0.0M
2023-02-27 83.96 83.96 82.24 82.33 0.0M
2023-02-24 82.03 82.56 81.59 82.56 0.0M
2023-02-22 82.57 82.61 82.03 82.61 0.0M
2023-02-17 83.10 83.17 83.08 83.09 0.0M
2023-02-16 83.62 83.62 83.62 83.62 0.0M
2023-02-15 83.50 83.50 83.50 83.50 0.0M
2023-02-14 82.51 83.94 82.51 83.94 0.0M
2023-02-13 83.29 83.29 82.43 82.51 0.0M
2023-02-10 81.39 83.27 81.23 83.27 0.0M
2023-02-09 81.86 81.97 81.36 81.65 0.0M
2023-02-08 80.80 81.01 80.14 80.42 0.0M
2023-02-07 79.56 80.58 79.30 80.58 0.0M
2023-02-06 79.95 80.41 78.99 79.95 0.0M
2023-02-03 77.52 78.81 77.52 78.60 0.0M
2023-02-02 77.14 77.52 76.96 77.52 0.0M
2023-02-01 79.33 79.33 79.33 79.33 0.0M
2023-01-31 79.83 79.97 79.83 79.97 0.0M
2023-01-30 81.23 81.23 79.41 79.49 0.0M
2023-01-27 80.77 81.10 80.63 81.06 0.0M
2023-01-26 82.52 82.52 80.32 80.73 0.0M
2023-01-25 80.14 80.36 80.14 80.24 0.0M
2023-01-24 78.75 80.93 77.93 80.93 0.0M
2023-01-23 77.52 79.51 77.52 79.25 0.0M
2023-01-20 77.98 78.15 77.19 78.15 0.0M
2023-01-19 78.55 78.55 77.98 77.98 0.0M
2023-01-18 79.44 79.76 78.67 78.67 0.0M
2023-01-17 80.18 80.18 79.79 79.79 0.0M
2023-01-13 79.30 79.51 79.14 79.37 0.0M
2023-01-12 81.39 81.62 80.88 81.37 0.0M
2023-01-11 82.11 82.11 81.76 81.76 0.0M
2023-01-10 83.18 83.18 82.39 82.39 0.0M
2023-01-09 85.17 85.17 82.56 82.56 0.0M
2023-01-06 84.47 85.55 84.44 85.47 0.0M
2023-01-05 85.16 85.56 84.91 85.35 0.0M
2023-01-04 87.08 87.46 87.08 87.24 0.0M
2023-01-03 86.89 86.91 86.81 86.81 0.0M