RTX Corporation (BVMF:RYTT34)
Brazil · Delayed Price · Currency is BRL 154.47
+3.28 (2.17%)
At close: Oct 8, 2026
BVMF:RYTT34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 151.64 | 154.60 | 151.19 | 154.47 | 154.47 | 2.17% | 18 |
| Oct 7, 2026 | 151.99 | 151.99 | 150.48 | 151.19 | 151.19 | -0.50% | 2,221 |
| Oct 6, 2026 | 155.46 | 155.46 | 151.84 | 151.95 | 151.95 | -1.28% | 930 |
| Oct 5, 2026 | 163.06 | 163.06 | 145.31 | 153.92 | 153.92 | -4.66% | 2,714 |
| Oct 2, 2026 | 162.90 | 162.90 | 160.70 | 161.44 | 161.44 | 0.10% | 73 |
| Oct 1, 2026 | 161.50 | 161.67 | 160.51 | 161.28 | 161.28 | 0.55% | 589 |
| Sep 30, 2026 | 162.00 | 162.00 | 159.98 | 160.40 | 160.40 | -1.72% | 565 |
| Sep 29, 2026 | 164.30 | 164.30 | 162.57 | 163.20 | 163.20 | 0.11% | 1,835 |
| Sep 28, 2026 | 163.83 | 164.50 | 162.88 | 163.02 | 163.02 | -0.21% | 1,488 |
| Sep 25, 2026 | 164.00 | 164.17 | 162.71 | 163.37 | 163.37 | -0.38% | 4,793 |
| Sep 24, 2026 | 167.74 | 167.74 | 164.00 | 164.00 | 164.00 | -1.25% | 5,955 |
| Sep 23, 2026 | 172.32 | 172.32 | 163.80 | 166.07 | 166.07 | -5.56% | 3,139 |
| Sep 22, 2026 | 163.35 | 175.85 | 160.00 | 175.85 | 175.85 | -4.94% | 521 |
| Sep 21, 2026 | 165.92 | 184.99 | 164.64 | 184.99 | 184.99 | 11.29% | 629 |
| Sep 18, 2026 | 165.82 | 166.22 | 164.66 | 166.22 | 166.22 | 0.24% | 45 |
| Sep 17, 2026 | 170.83 | 170.83 | 165.78 | 165.82 | 165.82 | -1.95% | 14 |
| Sep 16, 2026 | 168.94 | 169.31 | 168.75 | 169.12 | 169.12 | 1.40% | 28 |
| Sep 15, 2026 | 164.65 | 166.78 | 164.65 | 166.78 | 166.78 | -0.43% | 5 |
| Sep 14, 2026 | 169.05 | 169.05 | 167.25 | 167.50 | 167.50 | -0.95% | 4 |
| Sep 11, 2026 | 169.00 | 169.10 | 168.10 | 169.10 | 169.10 | 0.83% | 3,892 |
| Sep 10, 2026 | 170.58 | 170.58 | 167.63 | 167.70 | 167.70 | -0.69% | 5,012 |
| Sep 9, 2026 | 167.80 | 169.57 | 167.47 | 168.86 | 168.86 | -0.37% | 9,019 |
| Sep 8, 2026 | 171.81 | 171.81 | 168.31 | 169.48 | 169.48 | -1.36% | 175 |
| Sep 4, 2026 | 173.40 | 173.40 | 171.35 | 171.81 | 171.81 | 0.08% | 3,012 |
| Sep 3, 2026 | 170.88 | 171.68 | 170.82 | 171.68 | 171.68 | 0.19% | 355 |
| Sep 2, 2026 | 177.86 | 177.86 | 171.00 | 171.36 | 171.36 | -2.55% | 3,208 |
| Sep 1, 2026 | 177.11 | 177.11 | 175.39 | 175.85 | 175.85 | -2.79% | 3,037 |
| Aug 31, 2026 | 183.52 | 183.52 | 179.82 | 180.90 | 180.90 | -1.43% | 3,133 |
| Aug 28, 2026 | 183.24 | 183.52 | 183.24 | 183.52 | 183.52 | 0.65% | 7 |
| Aug 27, 2026 | 182.35 | 183.12 | 181.27 | 182.34 | 182.34 | -0.01% | 17 |
| Aug 26, 2026 | 183.01 | 183.01 | 181.74 | 182.35 | 182.35 | 1.00% | 43 |
| Aug 25, 2026 | 179.29 | 180.54 | 179.28 | 180.54 | 180.54 | 0.75% | 423 |
| Aug 24, 2026 | 179.28 | 179.28 | 179.00 | 179.19 | 179.19 | -0.45% | 4,419 |
| Aug 21, 2026 | 184.30 | 184.32 | 180.00 | 180.00 | 180.00 | -2.33% | 2,172 |
| Aug 20, 2026 | 187.10 | 187.10 | 184.30 | 184.30 | 184.30 | -3.31% | 3,034 |
| Aug 19, 2026 | 193.70 | 193.70 | 190.60 | 190.60 | 190.60 | -2.42% | 48 |
| Aug 18, 2026 | 194.18 | 195.65 | 192.89 | 195.33 | 195.33 | 0.59% | 232 |
| Aug 17, 2026 | 195.70 | 195.70 | 193.42 | 194.18 | 194.18 | 0.40% | 235 |
| Aug 14, 2026 | 192.76 | 194.28 | 192.76 | 193.40 | 193.40 | -3.04% | 303 |
| Aug 13, 2026 | 192.47 | 199.89 | 189.64 | 199.89 | 199.47 | 3.87% | 286 |
| Aug 12, 2026 | 190.25 | 192.47 | 190.07 | 192.45 | 192.05 | 0.09% | 152 |
| Aug 11, 2026 | 192.85 | 193.00 | 192.28 | 192.28 | 191.88 | 0.60% | 109 |
| Aug 10, 2026 | 190.76 | 192.28 | 190.38 | 191.14 | 190.74 | 0.91% | 3,806 |
| Aug 7, 2026 | 195.98 | 195.98 | 187.72 | 189.42 | 189.03 | -5.29% | 149 |
| Aug 6, 2026 | 194.47 | 199.99 | 188.28 | 199.99 | 199.57 | 3.87% | 325 |
| Aug 5, 2026 | 187.15 | 192.54 | 187.15 | 192.54 | 192.14 | 3.11% | 161 |
| Aug 4, 2026 | 180.28 | 187.19 | 180.28 | 186.74 | 186.35 | 1.51% | 4,015 |
| Aug 3, 2026 | 181.50 | 184.32 | 181.50 | 183.96 | 183.58 | 1.19% | 1,396 |
| Jul 31, 2026 | 181.62 | 181.80 | 181.26 | 181.80 | 181.42 | 0.50% | 4 |
| Jul 30, 2026 | 178.03 | 180.90 | 177.87 | 180.90 | 180.52 | -1.24% | 282 |