(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-07-18 | 00:00:00 | 105,48 | 105,93 | 104,88 | 105,49 | 2.185.307 | | 2016-07-19 | 00:00:00 | 104,99 | 105,94 | 104,89 | 105,62 | 3.493.871 | | 2016-07-20 | 00:00:00 | 105,69 | 106,28 | 105,56 | 106,04 | 2.987.486 | | 2016-07-21 | 00:00:00 | 106,37 | 106,74 | 105,61 | 105,85 | 3.827.718 | | 2016-07-22 | 00:00:00 | 104,77 | 105,20 | 104,50 | 105,13 | 3.513.913 | | 2016-07-25 | 00:00:00 | 105,05 | 105,20 | 104,42 | 104,65 | 3.460.507 | | 2016-07-26 | 00:00:00 | 107,04 | 107,96 | 106,50 | 107,89 | 4.414.666 | | 2016-07-27 | 00:00:00 | 108,06 | 108,49 | 107,48 | 107,69 | 3.995.355 | | 2016-07-28 | 00:00:00 | 107,69 | 107,99 | 107,10 | 107,58 | 2.806.700 | | 2016-07-29 | 00:00:00 | 107,50 | 108,08 | 107,19 | 107,65 | 3.218.500 | | 2016-08-01 | 00:00:00 | 107,46 | 107,65 | 106,50 | 106,94 | 3.061.617 | | 2016-08-02 | 00:00:00 | 106,49 | 106,73 | 105,89 | 106,27 | 2.384.080 | | 2016-08-03 | 00:00:00 | 106,27 | 106,52 | 106,02 | 106,29 | 2.985.179 | | 2016-08-04 | 00:00:00 | 106,55 | 107,07 | 106,32 | 106,36 | 1.861.900 | | 2016-08-05 | 00:00:00 | 106,85 | 107,74 | 106,68 | 107,74 | 2.673.900 | | 2016-08-08 | 00:00:00 | 107,74 | 108,34 | 107,49 | 107,79 | 3.018.400 | | 2016-08-09 | 00:00:00 | 108,01 | 108,40 | 107,87 | 108,34 | 2.213.590 | | 2016-08-10 | 00:00:00 | 108,46 | 108,50 | 107,78 | 108,12 | 1.658.719 | | 2016-08-11 | 00:00:00 | 108,50 | 109,29 | 108,46 | 109,18 | 2.005.188 | | 2016-08-12 | 00:00:00 | 109,02 | 109,18 | 108,55 | 108,87 | 1.804.600 | | 2016-08-15 | 00:00:00 | 109,17 | 109,83 | 109,17 | 109,69 | 2.044.462 | | 2016-08-16 | 00:00:00 | 109,21 | 109,62 | 109,00 | 109,16 | 2.413.700 | | 2016-08-17 | 00:00:00 | 108,55 | 109,01 | 108,20 | 108,94 | 2.208.000 | | 2016-08-18 | 00:00:00 | 109,05 | 109,42 | 108,85 | 109,33 | 1.959.800 | | 2016-08-19 | 00:00:00 | 109,01 | 109,42 | 108,90 | 109,14 | 2.368.000 | | 2016-08-22 | 00:00:00 | 108,52 | 108,99 | 108,14 | 108,50 | 2.448.500 | | 2016-08-23 | 00:00:00 | 109,00 | 109,35 | 108,00 | 108,00 | 3.064.066 | | 2016-08-24 | 00:00:00 | 108,02 | 108,32 | 107,60 | 107,96 | 2.444.669 | | 2016-08-25 | 00:00:00 | 107,75 | 108,14 | 107,41 | 107,72 | 1.793.640 | | 2016-08-26 | 00:00:00 | 107,94 | 108,29 | 106,94 | 107,31 | 2.511.122 | | 2016-08-29 | 00:00:00 | 107,58 | 108,15 | 107,43 | 107,97 | 1.776.400 | | 2016-08-30 | 00:00:00 | 107,87 | 108,12 | 107,19 | 107,35 | 2.390.800 | | 2016-08-31 | 00:00:00 | 106,99 | 107,19 | 106,35 | 106,43 | 3.318.300 | | 2016-09-01 | 00:00:00 | 106,74 | 106,97 | 105,70 | 106,72 | 3.231.547 | | 2016-09-02 | 00:00:00 | 107,19 | 107,72 | 106,48 | 106,93 | 3.066.733 | | 2016-09-06 | 00:00:00 | 107,00 | 107,49 | 105,48 | 106,01 | 3.662.000 | | 2016-09-07 | 00:00:00 | 105,72 | 106,29 | 105,29 | 105,85 | 2.524.200 | | 2016-09-08 | 00:00:00 | 105,61 | 106,16 | 105,52 | 105,75 | 2.790.100 | | 2016-09-09 | 00:00:00 | 105,00 | 105,10 | 102,67 | 102,68 | 4.258.155 | | 2016-09-12 | 00:00:00 | 102,20 | 104,35 | 101,89 | 104,03 | 3.851.781 | | 2016-09-13 | 00:00:00 | 103,07 | 103,35 | 102,05 | 102,32 | 3.543.300 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
