(Login BolsaPT & Canal Forex) |
|
 United Technologi - [Ticker: UTX] |     | | Última Trade | 120,870 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --2.73 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 120,330 x 500 - 120,350 x 500 | EPS | 0,00 | | Abertura | 123,220 | PER | 0,00% | | Máximo | 123,430 | Pagamento Dividendo | | | Mínimo | 119,300 | Data Ex-Dividendo | | | Fecho Anterior | 123,600 | Yield | | | Volume | 7.686.590 | 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 UTX de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 97,41 | 98,05 | 97,25 | 97,27 | 4.336.420 | | 2015-11-27 | 00:00:00 | 97,01 | 97,17 | 96,54 | 96,80 | 1.919.808 | | 2015-11-30 | 00:00:00 | 97,06 | 97,25 | 95,94 | 96,05 | 5.559.553 | | 2015-12-01 | 00:00:00 | 96,04 | 97,45 | 96,02 | 96,70 | 4.595.500 | | 2015-12-02 | 00:00:00 | 96,46 | 96,83 | 95,13 | 95,25 | 3.887.800 | | 2015-12-03 | 00:00:00 | 95,30 | 95,80 | 94,40 | 94,70 | 6.082.505 | | 2015-12-04 | 00:00:00 | 94,99 | 96,63 | 94,79 | 95,73 | 9.228.851 | | 2015-12-07 | 00:00:00 | 95,62 | 96,25 | 95,37 | 95,91 | 4.681.213 | | 2015-12-08 | 00:00:00 | 94,98 | 95,32 | 93,90 | 94,23 | 7.011.800 | | 2015-12-09 | 00:00:00 | 93,58 | 95,58 | 93,21 | 94,16 | 6.911.403 | | 2015-12-10 | 00:00:00 | 94,07 | 94,67 | 91,63 | 93,87 | 5.813.462 | | 2015-12-11 | 00:00:00 | 93,01 | 94,63 | 92,93 | 93,30 | 9.942.579 | | 2015-12-14 | 00:00:00 | 93,30 | 93,57 | 92,20 | 93,03 | 6.748.213 | | 2015-12-15 | 00:00:00 | 93,68 | 94,66 | 93,23 | 93,26 | 6.618.000 | | 2015-12-16 | 00:00:00 | 93,97 | 95,43 | 93,44 | 95,13 | 9.782.500 | | 2015-12-17 | 00:00:00 | 95,13 | 95,73 | 93,84 | 93,87 | 4.802.328 | | 2015-12-18 | 00:00:00 | 93,31 | 94,33 | 92,34 | 92,34 | 8.657.623 | | 2015-12-21 | 00:00:00 | 93,02 | 93,89 | 92,69 | 93,61 | 8.708.814 | | 2015-12-22 | 00:00:00 | 94,31 | 95,41 | 94,00 | 94,87 | 4.609.100 | | 2015-12-23 | 00:00:00 | 95,50 | 96,60 | 95,43 | 96,30 | 4.677.198 | | 2015-12-24 | 00:00:00 | 95,89 | 96,52 | 95,87 | 96,30 | 1.382.707 | | 2015-12-28 | 00:00:00 | 95,98 | 96,31 | 95,70 | 96,09 | 3.606.828 | | 2015-12-29 | 00:00:00 | 96,67 | 97,77 | 96,35 | 97,27 | 3.291.434 | | 2015-12-30 | 00:00:00 | 96,92 | 97,50 | 96,52 | 96,90 | 3.161.684 | | 2015-12-31 | 00:00:00 | 96,41 | 96,68 | 95,71 | 96,07 | 2.905.400 | | 2016-01-04 | 00:00:00 | 94,45 | 95,64 | 93,96 | 95,57 | 5.381.803 | | 2016-01-05 | 00:00:00 | 95,14 | 96,00 | 94,80 | 95,72 | 4.253.100 | | 2016-01-06 | 00:00:00 | 93,90 | 94,64 | 92,54 | 93,12 | 8.300.557 | | 2016-01-07 | 00:00:00 | 91,47 | 93,35 | 91,43 | 91,90 | 6.984.129 | | 2016-01-08 | 00:00:00 | 91,57 | 91,88 | 90,22 | 90,40 | 7.501.187 | | 2016-01-11 | 00:00:00 | 91,09 | 91,40 | 89,92 | 90,50 | 7.185.200 | | 2016-01-12 | 00:00:00 | 90,99 | 91,15 | 89,67 | 90,50 | 7.697.058 | | 2016-01-13 | 00:00:00 | 90,67 | 90,67 | 88,41 | 88,83 | 8.588.783 | | 2016-01-14 | 00:00:00 | 89,08 | 89,58 | 87,86 | 89,01 | 7.354.500 | | 2016-01-15 | 00:00:00 | 86,99 | 88,06 | 85,47 | 85,63 | 10.434.200 | | 2016-01-19 | 00:00:00 | 86,35 | 86,35 | 84,47 | 85,24 | 7.135.500 | | 2016-01-20 | 00:00:00 | 84,44 | 85,58 | 83,39 | 84,83 | 9.601.004 | | 2016-01-21 | 00:00:00 | 84,83 | 86,79 | 84,54 | 85,57 | 5.741.604 | | 2016-01-22 | 00:00:00 | 86,95 | 87,38 | 85,88 | 86,35 | 4.647.160 | | 2016-01-25 | 00:00:00 | 85,98 | 86,15 | 84,69 | 84,90 | 10.422.700 | | 2016-01-26 | 00:00:00 | 85,29 | 86,47 | 85,21 | 85,65 | 7.393.368 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
