RTX Corporation (BVMF:RYTT34)
Brazil · Delayed Price · Currency is BRL 150.50
+6.50 (4.51%)
At close: Apr 28, 2026
BVMF:RYTT34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 144.50 | 150.50 | 143.60 | 150.50 | 150.50 | 4.51% | 3,022 |
| Apr 27, 2026 | 150.01 | 150.01 | 143.40 | 144.00 | 144.00 | -4.03% | 352 |
| Apr 24, 2026 | 149.55 | 150.04 | 143.26 | 150.04 | 150.04 | 0.93% | 1,198 |
| Apr 23, 2026 | 149.00 | 149.66 | 147.60 | 148.66 | 148.66 | -4.53% | 134 |
| Apr 22, 2026 | 160.00 | 160.00 | 148.96 | 155.71 | 155.71 | -3.84% | 893 |
| Apr 20, 2026 | 164.68 | 164.68 | 161.92 | 161.92 | 161.92 | -0.69% | 127 |
| Apr 17, 2026 | 160.09 | 164.96 | 160.09 | 163.04 | 163.04 | -0.17% | 2,587 |
| Apr 16, 2026 | 163.38 | 165.76 | 162.86 | 163.31 | 163.31 | -1.36% | 352 |
| Apr 15, 2026 | 167.96 | 168.98 | 165.01 | 165.57 | 165.57 | -2.02% | 477 |
| Apr 14, 2026 | 167.07 | 169.61 | 167.07 | 168.98 | 168.98 | 0.71% | 75 |
| Apr 13, 2026 | 167.63 | 170.17 | 167.12 | 167.79 | 167.79 | -0.30% | 992 |
| Apr 10, 2026 | 179.50 | 179.50 | 165.80 | 168.30 | 168.30 | -2.26% | 2,908 |
| Apr 9, 2026 | 171.87 | 173.40 | 171.87 | 172.20 | 172.20 | -0.57% | 2,234 |
| Apr 8, 2026 | 166.69 | 173.18 | 166.69 | 173.18 | 173.18 | 1.99% | 199 |
| Apr 7, 2026 | 171.36 | 171.36 | 168.98 | 169.80 | 169.80 | -0.32% | 408 |
| Apr 6, 2026 | 168.47 | 170.50 | 167.95 | 170.34 | 170.34 | 1.11% | 225 |
| Apr 2, 2026 | 170.00 | 170.00 | 167.28 | 168.47 | 168.47 | 0.51% | 36 |
| Apr 1, 2026 | 166.25 | 169.66 | 166.25 | 167.62 | 167.62 | 0.83% | 1,197 |
| Mar 31, 2026 | 163.37 | 167.36 | 163.37 | 166.24 | 166.24 | 1.76% | 182 |
| Mar 30, 2026 | 162.34 | 166.09 | 162.34 | 163.37 | 163.37 | -1.38% | 435 |
| Mar 27, 2026 | 167.80 | 168.77 | 165.66 | 165.66 | 165.66 | -1.67% | 947 |
| Mar 26, 2026 | 170.35 | 170.35 | 167.00 | 168.47 | 168.47 | -1.10% | 853 |
| Mar 25, 2026 | 170.49 | 171.35 | 168.98 | 170.34 | 170.34 | -0.09% | 111 |
| Mar 24, 2026 | 169.11 | 171.02 | 168.30 | 170.49 | 170.49 | -0.27% | 454 |
| Mar 23, 2026 | 175.50 | 175.50 | 170.96 | 170.96 | 170.96 | -1.89% | 472 |
| Mar 20, 2026 | 175.50 | 176.80 | 174.25 | 174.25 | 174.25 | 0.20% | 6,414 |
| Mar 19, 2026 | 175.50 | 175.68 | 173.20 | 173.91 | 173.91 | -2.60% | 987 |
| Mar 18, 2026 | 176.88 | 179.40 | 176.88 | 178.56 | 178.56 | 1.40% | 118 |
| Mar 17, 2026 | 180.00 | 180.00 | 174.29 | 176.09 | 176.09 | -2.82% | 306 |
| Mar 16, 2026 | 180.00 | 182.88 | 178.77 | 181.20 | 181.20 | -0.13% | 281 |
| Mar 13, 2026 | 177.84 | 181.62 | 176.95 | 181.44 | 181.44 | 2.13% | 1,554 |
| Mar 12, 2026 | 177.95 | 179.27 | 175.51 | 177.66 | 177.66 | -0.60% | 494 |
| Mar 11, 2026 | 178.01 | 180.13 | 176.63 | 178.74 | 178.74 | 0.50% | 335 |
| Mar 10, 2026 | 180.54 | 180.54 | 177.21 | 177.85 | 177.85 | -0.50% | 253 |
| Mar 9, 2026 | 190.00 | 190.00 | 178.75 | 178.75 | 178.75 | -2.16% | 2,143 |
| Mar 6, 2026 | 180.38 | 183.58 | 180.28 | 182.70 | 182.70 | 2.22% | 424 |
| Mar 5, 2026 | 184.21 | 184.24 | 175.50 | 178.74 | 178.74 | -2.00% | 646 |
| Mar 4, 2026 | 183.08 | 183.08 | 177.70 | 182.38 | 182.38 | 0.62% | 2,068 |
| Mar 3, 2026 | 187.38 | 189.36 | 180.19 | 181.26 | 181.26 | -1.09% | 2,201 |
| Mar 2, 2026 | 173.50 | 187.67 | 173.50 | 183.25 | 183.25 | 5.92% | 2,349 |
| Feb 27, 2026 | 170.83 | 173.03 | 169.66 | 173.01 | 173.01 | 2.28% | 230 |
| Feb 26, 2026 | 168.63 | 170.85 | 166.94 | 169.15 | 169.15 | 1.22% | 88 |
| Feb 25, 2026 | 170.44 | 170.44 | 165.92 | 167.11 | 167.11 | -1.80% | 2,696 |
| Feb 24, 2026 | 174.87 | 174.87 | 169.49 | 170.17 | 170.17 | -2.83% | 465 |
| Feb 23, 2026 | 179.04 | 179.04 | 173.88 | 175.13 | 175.13 | -1.20% | 1,904 |
| Feb 20, 2026 | 177.08 | 178.35 | 176.01 | 177.26 | 177.26 | -0.12% | 80 |
| Feb 19, 2026 | 176.67 | 179.30 | 175.72 | 177.47 | 177.08 | -1.30% | 1,104 |
| Feb 18, 2026 | 177.36 | 181.24 | 176.52 | 179.81 | 179.41 | 3.63% | 200 |
| Feb 13, 2026 | 175.55 | 177.83 | 173.16 | 173.51 | 173.13 | -0.33% | 1,069 |
| Feb 12, 2026 | 169.29 | 174.42 | 168.65 | 174.08 | 173.70 | 2.43% | 167 |