(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-05-19 | 00:00:00 | 98,67 | 98,94 | 97,94 | 98,51 | 3.138.885 | | 2016-05-20 | 00:00:00 | 99,15 | 99,89 | 98,67 | 99,10 | 4.312.062 | | 2016-05-23 | 00:00:00 | 98,95 | 99,07 | 98,27 | 98,90 | 2.641.700 | | 2016-05-24 | 00:00:00 | 99,49 | 100,36 | 99,42 | 99,91 | 2.953.704 | | 2016-05-25 | 00:00:00 | 100,29 | 100,94 | 100,29 | 100,32 | 2.354.235 | | 2016-05-26 | 00:00:00 | 100,44 | 101,00 | 100,29 | 100,41 | 2.503.780 | | 2016-05-27 | 00:00:00 | 100,49 | 100,77 | 100,09 | 100,76 | 2.670.264 | | 2016-05-31 | 00:00:00 | 100,77 | 101,20 | 100,35 | 100,58 | 5.265.587 | | 2016-06-01 | 00:00:00 | 100,09 | 100,50 | 98,75 | 100,35 | 2.805.700 | | 2016-06-02 | 00:00:00 | 100,25 | 100,81 | 100,07 | 100,79 | 2.468.500 | | 2016-06-03 | 00:00:00 | 100,75 | 100,78 | 99,89 | 100,43 | 2.249.700 | | 2016-06-06 | 00:00:00 | 100,74 | 101,57 | 100,51 | 101,36 | 3.769.349 | | 2016-06-07 | 00:00:00 | 101,78 | 102,40 | 101,45 | 101,45 | 2.538.500 | | 2016-06-08 | 00:00:00 | 101,45 | 102,12 | 101,38 | 102,07 | 2.566.800 | | 2016-06-09 | 00:00:00 | 101,57 | 102,35 | 101,49 | 102,32 | 3.608.910 | | 2016-06-10 | 00:00:00 | 101,55 | 102,39 | 101,21 | 102,00 | 3.601.667 | | 2016-06-13 | 00:00:00 | 101,98 | 102,40 | 101,19 | 101,21 | 4.494.522 | | 2016-06-14 | 00:00:00 | 101,21 | 101,91 | 100,51 | 101,19 | 3.705.473 | | 2016-06-15 | 00:00:00 | 101,50 | 101,74 | 100,54 | 100,54 | 4.480.034 | | 2016-06-16 | 00:00:00 | 100,29 | 101,54 | 99,35 | 101,12 | 4.549.900 | | 2016-06-17 | 00:00:00 | 100,85 | 101,69 | 100,33 | 101,20 | 5.564.500 | | 2016-06-20 | 00:00:00 | 102,02 | 102,86 | 101,66 | 101,70 | 4.447.900 | | 2016-06-21 | 00:00:00 | 101,99 | 102,10 | 101,40 | 101,57 | 3.318.900 | | 2016-06-22 | 00:00:00 | 101,77 | 101,97 | 101,10 | 101,35 | 2.634.635 | | 2016-06-23 | 00:00:00 | 102,50 | 102,50 | 101,73 | 102,33 | 3.074.784 | | 2016-06-24 | 00:00:00 | 99,42 | 100,41 | 98,76 | 98,89 | 7.149.900 | | 2016-06-27 | 00:00:00 | 98,00 | 98,21 | 96,89 | 97,21 | 6.248.133 | | 2016-06-28 | 00:00:00 | 98,15 | 99,12 | 97,93 | 99,03 | 5.530.000 | | 2016-06-29 | 00:00:00 | 99,98 | 100,70 | 99,46 | 100,47 | 4.724.400 | | 2016-06-30 | 00:00:00 | 100,87 | 102,57 | 100,57 | 102,55 | 5.837.739 | | 2016-07-01 | 00:00:00 | 102,48 | 104,19 | 102,34 | 102,73 | 6.578.877 | | 2016-07-05 | 00:00:00 | 102,10 | 102,34 | 100,21 | 100,62 | 4.311.132 | | 2016-07-06 | 00:00:00 | 100,55 | 101,49 | 99,31 | 101,38 | 5.207.700 | | 2016-07-07 | 00:00:00 | 101,53 | 102,14 | 101,37 | 101,97 | 3.050.500 | | 2016-07-08 | 00:00:00 | 102,91 | 103,74 | 102,57 | 103,66 | 3.502.925 | | 2016-07-11 | 00:00:00 | 103,66 | 104,49 | 103,60 | 103,96 | 2.816.800 | | 2016-07-12 | 00:00:00 | 104,23 | 105,06 | 104,09 | 104,50 | 3.748.873 | | 2016-07-13 | 00:00:00 | 105,07 | 105,21 | 104,59 | 105,09 | 2.950.086 | | 2016-07-14 | 00:00:00 | 105,98 | 105,99 | 104,94 | 105,14 | 3.307.870 | | 2016-07-15 | 00:00:00 | 105,35 | 105,65 | 104,87 | 105,50 | 2.836.777 | | 2016-07-18 | 00:00:00 | 105,48 | 105,93 | 104,88 | 105,49 | 2.185.307 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
