(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-11-18 | 00:00:00 | 120,62 | 121,16 | 120,12 | 120,62 | 2.390.700 | | 2014-11-19 | 00:00:00 | 120,56 | 120,61 | 119,65 | 120,50 | 2.532.800 | | 2014-12-01 | 00:00:00 | 116,44 | 116,63 | 113,19 | 114,63 | 7.042.000 | | 2014-12-05 | 00:00:00 | 120,00 | 120,30 | 118,15 | 118,61 | 3.206.900 | | 2014-12-17 | 00:00:00 | 112,44 | 115,42 | 111,28 | 114,92 | 5.532.600 | | 2014-12-18 | 00:00:00 | 116,95 | 118,89 | 116,45 | 118,87 | 5.260.200 | | 2014-12-22 | 00:00:00 | 119,06 | 120,74 | 118,94 | 120,41 | 3.170.200 | | 2014-12-26 | 00:00:00 | 120,88 | 120,99 | 120,07 | 120,39 | 1.666.000 | | 2014-12-30 | 00:00:00 | 120,21 | 120,82 | 119,68 | 120,25 | 2.274.400 | | 2014-12-31 | 00:00:00 | 120,72 | 120,77 | 119,02 | 119,13 | 2.345.800 | | 2015-01-08 | 00:00:00 | 114,00 | 117,09 | 113,51 | 117,08 | 4.844.900 | | 2015-01-09 | 00:00:00 | 117,08 | 117,47 | 114,85 | 114,98 | 2.993.700 | | 2015-01-13 | 00:00:00 | 115,00 | 116,15 | 110,73 | 111,83 | 5.470.700 | | 2015-01-14 | 00:00:00 | 110,51 | 111,98 | 109,54 | 111,36 | 6.220.900 | | 2015-01-21 | 00:00:00 | 114,55 | 116,07 | 113,78 | 114,40 | 4.783.600 | | 2015-01-22 | 00:00:00 | 117,25 | 120,90 | 117,02 | 119,83 | 6.371.100 | | 2015-01-23 | 00:00:00 | 121,00 | 122,19 | 119,34 | 120,09 | 5.105.400 | | 2015-01-29 | 00:00:00 | 119,39 | 120,34 | 117,58 | 120,09 | 3.479.500 | | 2015-01-30 | 00:00:00 | 119,20 | 119,92 | 117,13 | 117,21 | 4.411.500 | | 2015-02-02 | 00:00:00 | 118,13 | 119,06 | 116,70 | 119,01 | 3.249.300 | | 2015-02-05 | 00:00:00 | 121,39 | 123,11 | 121,03 | 122,85 | 3.365.100 | | 2015-02-06 | 00:00:00 | 123,00 | 123,32 | 121,33 | 121,81 | 2.938.600 | | 2015-02-09 | 00:00:00 | 121,53 | 122,01 | 118,95 | 119,45 | 4.223.000 | | 2015-02-23 | 00:00:00 | 123,79 | 123,90 | 122,60 | 123,75 | 2.738.600 | | 2015-02-25 | 00:00:00 | 122,50 | 123,13 | 121,86 | 122,42 | 2.495.300 | | 2015-02-26 | 00:00:00 | 122,23 | 122,66 | 120,69 | 120,76 | 3.099.600 | | 2015-02-27 | 00:00:00 | 121,15 | 121,40 | 120,19 | 120,26 | 2.724.300 | | 2015-03-02 | 00:00:00 | 120,26 | 121,00 | 120,05 | 120,75 | 3.061.700 | | 2015-03-03 | 00:00:00 | 120,09 | 120,38 | 117,88 | 118,46 | 3.826.000 | | 2015-03-04 | 00:00:00 | 117,65 | 118,28 | 116,60 | 118,21 | 3.894.000 | | 2015-03-05 | 00:00:00 | 118,32 | 118,54 | 117,34 | 118,33 | 3.345.700 | | 2015-03-06 | 00:00:00 | 117,37 | 118,25 | 116,09 | 116,45 | 3.320.800 | | 2015-03-10 | 00:00:00 | 115,92 | 116,84 | 114,75 | 114,75 | 3.977.900 | | 2015-03-11 | 00:00:00 | 114,93 | 115,77 | 114,28 | 114,29 | 4.271.200 | | 2015-03-12 | 00:00:00 | 115,08 | 115,54 | 114,31 | 115,13 | 4.846.700 | | 2015-03-13 | 00:00:00 | 115,23 | 115,80 | 113,77 | 114,52 | 4.150.500 | | 2015-03-16 | 00:00:00 | 115,50 | 116,83 | 115,36 | 116,72 | 5.063.200 | | 2015-03-19 | 00:00:00 | 117,48 | 118,33 | 116,79 | 117,55 | 3.460.500 | | 2015-03-20 | 00:00:00 | 117,98 | 118,66 | 117,10 | 117,45 | 5.047.400 | | 2015-03-23 | 00:00:00 | 114,85 | 116,00 | 112,62 | 112,78 | 6.668.300 | | 2015-03-24 | 00:00:00 | 112,75 | 113,73 | 111,31 | 112,51 | 5.624.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
