(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-11-08 | 00:00:00 | 103,23 | 103,92 | 102,62 | 103,37 | 2.524.464 | 2016-11-09 | 00:00:00 | 101,09 | 105,29 | 101,09 | 104,81 | 5.003.877 | 2016-11-10 | 00:00:00 | 105,38 | 108,46 | 105,34 | 108,41 | 6.105.600 | 2016-11-11 | 00:00:00 | 107,90 | 108,92 | 107,00 | 108,86 | 4.149.900 | 2016-11-14 | 00:00:00 | 109,42 | 109,42 | 107,73 | 107,86 | 4.133.100 | 2016-11-15 | 00:00:00 | 107,85 | 108,02 | 106,66 | 107,68 | 3.795.600 | 2016-11-16 | 00:00:00 | 106,62 | 107,38 | 106,35 | 106,96 | 2.705.300 | 2016-11-17 | 00:00:00 | 107,03 | 107,44 | 106,61 | 106,70 | 2.226.500 | 2016-11-18 | 00:00:00 | 106,66 | 106,96 | 106,37 | 106,50 | 2.672.200 | 2016-11-21 | 00:00:00 | 106,85 | 107,06 | 106,21 | 106,85 | 2.177.429 | 2016-11-22 | 00:00:00 | 107,21 | 107,33 | 106,87 | 106,94 | 2.640.683 | 2016-11-23 | 00:00:00 | 107,37 | 108,28 | 107,37 | 108,11 | 2.384.904 | 2016-11-25 | 00:00:00 | 108,63 | 109,20 | 108,29 | 108,78 | 1.008.700 | 2016-11-28 | 00:00:00 | 108,50 | 108,98 | 108,29 | 108,45 | 2.448.600 | 2016-11-29 | 00:00:00 | 108,67 | 109,44 | 108,65 | 108,84 | 3.116.300 | 2016-11-30 | 00:00:00 | 109,03 | 110,00 | 107,72 | 107,72 | 4.080.900 | 2016-12-01 | 00:00:00 | 108,00 | 108,17 | 107,07 | 107,48 | 4.055.589 | 2016-12-02 | 00:00:00 | 108,04 | 108,57 | 107,48 | 108,22 | 3.124.277 | 2016-12-05 | 00:00:00 | 108,72 | 108,80 | 107,36 | 107,42 | 3.077.760 | 2016-12-06 | 00:00:00 | 107,30 | 107,70 | 107,08 | 107,43 | 2.179.451 | 2016-12-07 | 00:00:00 | 107,50 | 109,84 | 107,08 | 109,68 | 4.261.795 | 2016-12-08 | 00:00:00 | 109,67 | 109,68 | 108,14 | 108,43 | 3.168.580 | 2016-12-09 | 00:00:00 | 108,54 | 109,99 | 108,06 | 109,79 | 3.429.005 | 2016-12-12 | 00:00:00 | 109,42 | 110,50 | 108,79 | 110,39 | 4.477.629 | 2016-12-13 | 00:00:00 | 110,88 | 111,69 | 110,26 | 110,31 | 3.807.583 | 2016-12-14 | 00:00:00 | 110,35 | 110,44 | 109,09 | 109,27 | 2.761.222 | 2016-12-15 | 00:00:00 | 109,04 | 109,43 | 108,12 | 108,13 | 3.611.088 | 2016-12-16 | 00:00:00 | 108,41 | 109,26 | 108,09 | 108,52 | 7.986.205 | 2016-12-19 | 00:00:00 | 109,57 | 111,07 | 108,88 | 110,82 | 3.838.276 | 2016-12-20 | 00:00:00 | 110,93 | 111,00 | 110,15 | 110,65 | 2.250.000 | 2016-12-21 | 00:00:00 | 110,94 | 111,13 | 110,47 | 110,49 | 2.078.700 | 2016-12-22 | 00:00:00 | 110,58 | 110,76 | 109,69 | 110,46 | 2.087.923 | 2016-12-23 | 00:00:00 | 110,35 | 110,83 | 110,04 | 110,65 | 1.303.561 | 2016-12-27 | 00:00:00 | 111,04 | 111,13 | 110,50 | 110,98 | 1.067.267 | 2016-12-28 | 00:00:00 | 111,00 | 111,09 | 110,10 | 110,19 | 1.894.831 | 2016-12-29 | 00:00:00 | 110,28 | 110,82 | 110,03 | 110,55 | 2.903.926 | 2016-12-30 | 00:00:00 | 110,59 | 110,79 | 109,38 | 109,62 | 2.198.600 | 2017-01-03 | 00:00:00 | 110,39 | 110,96 | 110,00 | 110,83 | 2.739.627 | 2017-01-04 | 00:00:00 | 111,46 | 111,70 | 110,58 | 110,90 | 3.085.000 | 2017-01-05 | 00:00:00 | 111,17 | 111,94 | 110,56 | 111,35 | 3.064.400 | 2017-01-06 | 00:00:00 | 111,42 | 112,83 | 111,06 | 112,55 | 2.622.291 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|