(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-09-13 | 00:00:00 | 103,07 | 103,35 | 102,05 | 102,32 | 3.543.300 | | 2016-09-14 | 00:00:00 | 102,19 | 102,86 | 101,44 | 101,66 | 4.075.000 | | 2016-09-15 | 00:00:00 | 101,44 | 102,91 | 101,26 | 102,71 | 3.158.944 | | 2016-09-16 | 00:00:00 | 102,57 | 102,57 | 99,85 | 100,10 | 7.724.226 | | 2016-09-19 | 00:00:00 | 100,50 | 101,18 | 100,23 | 100,44 | 3.316.129 | | 2016-09-20 | 00:00:00 | 100,77 | 101,50 | 100,24 | 100,24 | 3.110.706 | | 2016-09-21 | 00:00:00 | 100,65 | 102,08 | 100,47 | 101,96 | 3.144.780 | | 2016-09-22 | 00:00:00 | 102,73 | 103,48 | 102,62 | 103,00 | 3.574.600 | | 2016-09-23 | 00:00:00 | 102,10 | 103,00 | 101,91 | 102,56 | 2.635.200 | | 2016-09-26 | 00:00:00 | 102,16 | 102,96 | 101,78 | 102,23 | 3.354.625 | | 2016-09-27 | 00:00:00 | 102,08 | 102,73 | 101,78 | 102,35 | 4.299.266 | | 2016-09-28 | 00:00:00 | 102,68 | 102,87 | 101,67 | 102,35 | 5.010.726 | | 2016-09-29 | 00:00:00 | 102,78 | 102,78 | 100,88 | 101,06 | 3.720.014 | | 2016-09-30 | 00:00:00 | 101,42 | 102,03 | 101,06 | 101,60 | 5.053.486 | | 2016-10-03 | 00:00:00 | 101,60 | 102,67 | 101,29 | 102,43 | 3.971.655 | | 2016-10-04 | 00:00:00 | 102,57 | 102,81 | 101,30 | 101,43 | 3.204.196 | | 2016-10-05 | 00:00:00 | 101,70 | 102,33 | 101,43 | 102,25 | 2.744.070 | | 2016-10-06 | 00:00:00 | 102,11 | 102,22 | 101,36 | 102,08 | 3.651.500 | | 2016-10-07 | 00:00:00 | 100,96 | 101,01 | 99,81 | 100,58 | 3.938.200 | | 2016-10-10 | 00:00:00 | 100,16 | 101,03 | 99,64 | 99,98 | 4.493.300 | | 2016-10-11 | 00:00:00 | 99,55 | 99,87 | 98,46 | 98,77 | 4.314.741 | | 2016-10-12 | 00:00:00 | 98,81 | 99,25 | 98,54 | 98,93 | 3.818.167 | | 2016-10-13 | 00:00:00 | 98,40 | 100,09 | 98,15 | 99,85 | 3.768.190 | | 2016-10-14 | 00:00:00 | 100,42 | 100,79 | 100,07 | 100,16 | 3.172.007 | | 2016-10-17 | 00:00:00 | 100,13 | 100,44 | 99,65 | 99,71 | 2.452.355 | | 2016-10-18 | 00:00:00 | 100,49 | 100,58 | 99,68 | 99,99 | 3.043.800 | | 2016-10-19 | 00:00:00 | 100,26 | 100,43 | 99,74 | 99,76 | 4.013.900 | | 2016-10-20 | 00:00:00 | 99,75 | 100,18 | 99,27 | 99,29 | 3.876.682 | | 2016-10-21 | 00:00:00 | 98,38 | 98,78 | 97,62 | 98,67 | 4.094.992 | | 2016-10-24 | 00:00:00 | 99,34 | 99,86 | 99,08 | 99,52 | 4.282.400 | | 2016-10-25 | 00:00:00 | 101,11 | 102,10 | 100,46 | 101,36 | 6.752.300 | | 2016-10-26 | 00:00:00 | 101,00 | 101,82 | 100,75 | 101,01 | 3.710.800 | | 2016-10-27 | 00:00:00 | 101,48 | 101,62 | 99,99 | 100,07 | 3.549.976 | | 2016-10-28 | 00:00:00 | 100,52 | 102,14 | 100,52 | 101,84 | 4.449.945 | | 2016-10-31 | 00:00:00 | 102,01 | 102,60 | 101,90 | 102,20 | 4.014.477 | | 2016-11-01 | 00:00:00 | 102,41 | 102,92 | 101,30 | 102,01 | 4.044.502 | | 2016-11-02 | 00:00:00 | 101,85 | 102,56 | 101,16 | 101,54 | 4.115.453 | | 2016-11-03 | 00:00:00 | 101,80 | 101,91 | 100,72 | 101,05 | 2.429.600 | | 2016-11-04 | 00:00:00 | 101,24 | 101,77 | 100,74 | 101,33 | 2.590.900 | | 2016-11-07 | 00:00:00 | 102,97 | 103,34 | 102,51 | 103,05 | 4.226.225 | | 2016-11-08 | 00:00:00 | 103,23 | 103,92 | 102,62 | 103,37 | 2.524.464 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
