(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-03-23 | 00:00:00 | 98,77 | 99,47 | 98,28 | 99,11 | 3.226.900 | | 2016-03-24 | 00:00:00 | 98,15 | 99,08 | 98,00 | 99,06 | 2.847.000 | | 2016-03-28 | 00:00:00 | 98,96 | 99,29 | 98,65 | 98,91 | 2.279.663 | | 2016-03-29 | 00:00:00 | 98,41 | 100,32 | 98,08 | 100,12 | 3.730.000 | | 2016-03-30 | 00:00:00 | 100,82 | 101,00 | 99,90 | 100,25 | 3.006.900 | | 2016-03-31 | 00:00:00 | 100,08 | 100,42 | 98,99 | 100,10 | 3.803.400 | | 2016-04-01 | 00:00:00 | 99,39 | 100,46 | 98,82 | 99,97 | 4.018.100 | | 2016-04-04 | 00:00:00 | 100,30 | 101,18 | 99,80 | 100,27 | 3.707.400 | | 2016-04-05 | 00:00:00 | 99,75 | 100,35 | 99,34 | 99,86 | 3.110.800 | | 2016-04-06 | 00:00:00 | 99,59 | 100,54 | 98,42 | 100,37 | 5.054.800 | | 2016-04-07 | 00:00:00 | 99,90 | 101,41 | 99,67 | 100,89 | 3.828.800 | | 2016-04-08 | 00:00:00 | 101,44 | 102,35 | 100,96 | 101,32 | 2.731.800 | | 2016-04-11 | 00:00:00 | 101,58 | 102,93 | 101,11 | 102,14 | 4.578.400 | | 2016-04-12 | 00:00:00 | 102,29 | 103,48 | 102,29 | 103,08 | 3.188.744 | | 2016-04-13 | 00:00:00 | 103,63 | 104,75 | 103,61 | 104,61 | 3.664.535 | | 2016-04-14 | 00:00:00 | 105,00 | 105,43 | 101,25 | 104,68 | 5.215.800 | | 2016-04-15 | 00:00:00 | 104,47 | 105,16 | 104,21 | 104,57 | 3.759.700 | | 2016-04-18 | 00:00:00 | 104,63 | 105,34 | 104,03 | 105,13 | 2.809.100 | | 2016-04-19 | 00:00:00 | 105,60 | 106,29 | 104,51 | 105,00 | 3.850.497 | | 2016-04-20 | 00:00:00 | 105,42 | 106,11 | 105,20 | 105,53 | 3.823.375 | | 2016-04-21 | 00:00:00 | 105,56 | 105,96 | 105,25 | 105,43 | 2.626.900 | | 2016-04-22 | 00:00:00 | 105,73 | 106,31 | 104,93 | 105,70 | 3.059.600 | | 2016-04-25 | 00:00:00 | 105,19 | 105,20 | 104,28 | 105,20 | 2.768.030 | | 2016-04-26 | 00:00:00 | 105,45 | 105,77 | 103,62 | 104,80 | 5.514.951 | | 2016-04-27 | 00:00:00 | 106,32 | 107,07 | 104,88 | 105,89 | 6.250.300 | | 2016-04-28 | 00:00:00 | 105,15 | 105,59 | 103,69 | 104,23 | 4.655.600 | | 2016-04-29 | 00:00:00 | 103,53 | 104,94 | 103,53 | 104,37 | 3.054.000 | | 2016-05-02 | 00:00:00 | 103,89 | 104,90 | 103,54 | 104,37 | 4.222.500 | | 2016-05-03 | 00:00:00 | 103,46 | 103,87 | 101,87 | 102,13 | 4.779.300 | | 2016-05-04 | 00:00:00 | 101,39 | 101,78 | 100,23 | 100,67 | 5.601.000 | | 2016-05-05 | 00:00:00 | 101,12 | 101,23 | 99,91 | 100,29 | 3.530.300 | | 2016-05-06 | 00:00:00 | 100,26 | 101,29 | 99,81 | 101,12 | 3.741.500 | | 2016-05-09 | 00:00:00 | 100,33 | 101,37 | 99,98 | 100,09 | 3.834.217 | | 2016-05-10 | 00:00:00 | 100,30 | 102,42 | 100,20 | 102,16 | 3.634.800 | | 2016-05-11 | 00:00:00 | 102,55 | 102,68 | 101,44 | 101,60 | 2.744.500 | | 2016-05-12 | 00:00:00 | 101,78 | 102,28 | 101,15 | 101,46 | 2.866.992 | | 2016-05-13 | 00:00:00 | 101,24 | 101,72 | 99,96 | 100,27 | 3.280.548 | | 2016-05-16 | 00:00:00 | 100,05 | 102,08 | 100,05 | 101,82 | 3.469.388 | | 2016-05-17 | 00:00:00 | 101,66 | 101,94 | 99,74 | 100,06 | 4.191.000 | | 2016-05-18 | 00:00:00 | 99,45 | 100,50 | 98,79 | 99,29 | 3.334.900 | | 2016-05-19 | 00:00:00 | 98,67 | 98,94 | 97,94 | 98,51 | 3.138.885 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
