(Login BolsaPT & Canal Forex) |
|
 Union Pacific Cor - [Ticker: UNP] |     | | Última Trade | 117,024 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +1,234 (+1,066%) | Capitalização Bolsista | 0 | | Bid / Ask | 117,020 x 400 - 117,030 x 400 | EPS | 0,00 | | Abertura | 116,590 | PER | 0,00% | | Máximo | 117,240 | Pagamento Dividendo | | | Mínimo | 116,090 | Data Ex-Dividendo | | | Fecho Anterior | 115,790 | Yield | | | Volume | 2.259.717 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para UNP de 2000-01-01 a 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-07-03 | 00:00:00 | 100,19 | 101,09 | 100,18 | 100,98 | 2.461.400 | | 2014-07-07 | 00:00:00 | 101,20 | 101,20 | 99,71 | 100,26 | 2.914.100 | | 2014-07-14 | 00:00:00 | 100,74 | 101,35 | 100,73 | 101,09 | 2.261.500 | | 2014-07-31 | 00:00:00 | 99,05 | 99,20 | 97,96 | 98,31 | 4.492.200 | | 2014-08-01 | 00:00:00 | 98,22 | 99,19 | 97,74 | 97,91 | 4.207.200 | | 2014-08-12 | 00:00:00 | 99,82 | 100,30 | 99,27 | 99,67 | 2.669.400 | | 2014-08-13 | 00:00:00 | 99,94 | 100,69 | 99,86 | 100,57 | 2.135.600 | | 2014-08-15 | 00:00:00 | 102,16 | 102,28 | 101,16 | 101,99 | 2.920.800 | | 2014-08-25 | 00:00:00 | 106,20 | 106,23 | 105,47 | 105,64 | 2.323.300 | | 2014-08-26 | 00:00:00 | 106,04 | 106,08 | 105,12 | 105,56 | 3.195.400 | | 2014-08-27 | 00:00:00 | 105,48 | 105,65 | 104,84 | 105,30 | 1.904.700 | | 2014-08-28 | 00:00:00 | 105,07 | 105,15 | 104,54 | 105,04 | 1.786.300 | | 2014-08-29 | 00:00:00 | 105,03 | 105,36 | 104,56 | 105,27 | 1.936.500 | | 2014-09-03 | 00:00:00 | 106,67 | 107,38 | 106,16 | 106,60 | 2.842.000 | | 2014-09-04 | 00:00:00 | 106,77 | 108,74 | 106,65 | 107,25 | 4.582.100 | | 2014-09-05 | 00:00:00 | 107,22 | 107,88 | 106,81 | 107,69 | 3.660.500 | | 2014-09-08 | 00:00:00 | 107,65 | 107,90 | 107,33 | 107,46 | 2.052.200 | | 2014-09-15 | 00:00:00 | 107,09 | 107,30 | 106,41 | 107,04 | 2.925.000 | | 2014-09-16 | 00:00:00 | 107,16 | 108,00 | 106,38 | 107,92 | 3.591.500 | | 2014-09-29 | 00:00:00 | 107,95 | 108,71 | 107,17 | 108,53 | 1.928.600 | | 2014-10-07 | 00:00:00 | 108,50 | 108,64 | 106,30 | 106,37 | 3.134.700 | | 2014-10-08 | 00:00:00 | 106,67 | 108,12 | 104,81 | 108,02 | 4.430.900 | | 2014-10-09 | 00:00:00 | 108,08 | 108,32 | 105,24 | 105,34 | 3.731.400 | | 2014-10-10 | 00:00:00 | 105,50 | 105,58 | 101,20 | 101,34 | 7.622.300 | | 2014-10-13 | 00:00:00 | 102,99 | 104,24 | 97,84 | 98,08 | 7.938.400 | | 2014-10-14 | 00:00:00 | 98,55 | 101,30 | 98,18 | 100,16 | 6.939.900 | | 2014-10-15 | 00:00:00 | 98,75 | 100,23 | 96,17 | 99,70 | 6.407.200 | | 2014-10-20 | 00:00:00 | 105,60 | 106,49 | 105,27 | 106,16 | 3.804.400 | | 2014-10-23 | 00:00:00 | 111,84 | 112,65 | 110,17 | 112,23 | 6.421.800 | | 2014-10-24 | 00:00:00 | 112,81 | 114,62 | 111,89 | 114,58 | 4.512.300 | | 2014-10-27 | 00:00:00 | 114,39 | 114,94 | 113,37 | 114,79 | 3.658.900 | | 2014-10-28 | 00:00:00 | 115,09 | 116,47 | 115,05 | 116,18 | 3.898.000 | | 2014-10-29 | 00:00:00 | 116,31 | 117,07 | 114,31 | 114,97 | 4.151.300 | | 2014-10-30 | 00:00:00 | 114,93 | 115,93 | 114,08 | 115,00 | 3.993.300 | | 2014-10-31 | 00:00:00 | 116,30 | 117,10 | 115,61 | 116,45 | 3.931.600 | | 2014-11-03 | 00:00:00 | 116,57 | 116,57 | 114,91 | 115,26 | 3.934.900 | | 2014-11-04 | 00:00:00 | 115,23 | 115,93 | 114,80 | 115,28 | 4.888.800 | | 2014-11-05 | 00:00:00 | 116,02 | 116,42 | 115,18 | 116,41 | 4.000.900 | | 2014-11-13 | 00:00:00 | 120,41 | 121,60 | 120,05 | 120,25 | 2.882.000 | | 2014-11-14 | 00:00:00 | 120,24 | 120,87 | 120,00 | 120,71 | 2.598.700 | | 2014-11-18 | 00:00:00 | 120,62 | 121,16 | 120,12 | 120,62 | 2.390.700 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
