(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 | | 2017-01-06 | 00:00:00 | 111,42 | 112,83 | 111,06 | 112,55 | 2.622.291 | | 2017-01-09 | 00:00:00 | 112,70 | 112,70 | 111,27 | 111,50 | 2.434.178 | | 2017-01-10 | 00:00:00 | 111,75 | 111,83 | 111,06 | 111,26 | 1.800.400 | | 2017-01-11 | 00:00:00 | 111,62 | 111,62 | 110,58 | 111,00 | 2.743.900 | | 2017-01-12 | 00:00:00 | 111,14 | 111,14 | 109,71 | 110,82 | 2.644.682 | | 2017-01-13 | 00:00:00 | 110,93 | 111,26 | 109,85 | 110,22 | 2.880.618 | | 2017-01-17 | 00:00:00 | 109,78 | 110,27 | 109,40 | 109,97 | 2.238.500 | | 2017-01-18 | 00:00:00 | 110,20 | 110,89 | 109,82 | 110,42 | 2.600.332 | | 2017-01-19 | 00:00:00 | 111,03 | 111,60 | 110,02 | 110,73 | 2.828.243 | | 2017-01-20 | 00:00:00 | 110,95 | 111,10 | 110,03 | 110,79 | 2.988.800 | | 2017-01-23 | 00:00:00 | 110,84 | 111,30 | 109,98 | 110,34 | 2.296.594 | | 2017-01-24 | 00:00:00 | 110,68 | 111,69 | 110,34 | 111,61 | 3.228.700 | | 2017-01-25 | 00:00:00 | 111,87 | 112,51 | 108,78 | 110,96 | 4.763.500 | | 2017-01-26 | 00:00:00 | 110,80 | 111,49 | 109,53 | 110,36 | 3.996.000 | | 2017-01-27 | 00:00:00 | 110,15 | 110,90 | 109,61 | 109,70 | 2.791.200 | | 2017-01-30 | 00:00:00 | 109,31 | 109,60 | 108,25 | 109,17 | 2.909.899 | | 2017-01-31 | 00:00:00 | 109,04 | 109,81 | 108,39 | 109,67 | 3.927.900 | | 2017-02-01 | 00:00:00 | 109,63 | 109,91 | 107,90 | 108,18 | 4.669.000 | | 2017-02-02 | 00:00:00 | 108,08 | 108,68 | 106,85 | 108,36 | 4.714.506 | | 2017-02-03 | 00:00:00 | 108,53 | 109,78 | 108,50 | 109,65 | 3.411.200 | | 2017-02-06 | 00:00:00 | 109,81 | 111,25 | 109,68 | 110,68 | 4.204.300 | | 2017-02-07 | 00:00:00 | 111,38 | 111,73 | 110,97 | 111,25 | 2.766.800 | | 2017-02-08 | 00:00:00 | 111,09 | 111,09 | 110,35 | 110,40 | 2.072.300 | | 2017-02-09 | 00:00:00 | 110,28 | 110,72 | 110,00 | 110,09 | 2.653.958 | | 2017-02-10 | 00:00:00 | 110,25 | 111,26 | 110,08 | 111,05 | 2.679.214 | | 2017-02-13 | 00:00:00 | 111,61 | 112,10 | 111,42 | 112,02 | 2.831.001 | | 2017-02-14 | 00:00:00 | 111,99 | 112,32 | 111,45 | 111,57 | 2.771.931 | | 2017-02-15 | 00:00:00 | 111,13 | 112,08 | 111,06 | 111,91 | 2.624.996 | | 2017-02-16 | 00:00:00 | 112,14 | 112,33 | 111,81 | 112,07 | 2.802.060 | | 2017-02-17 | 00:00:00 | 111,93 | 112,33 | 111,61 | 112,15 | 2.531.804 | | 2017-02-21 | 00:00:00 | 112,19 | 112,80 | 112,04 | 112,50 | 2.136.895 | | 2017-02-22 | 00:00:00 | 112,35 | 112,71 | 111,72 | 112,66 | 2.205.614 | | 2017-02-23 | 00:00:00 | 112,70 | 112,88 | 111,97 | 112,09 | 3.471.711 | | 2017-02-24 | 00:00:00 | 111,82 | 112,69 | 111,75 | 112,46 | 2.639.300 | | 2017-02-27 | 00:00:00 | 112,59 | 112,97 | 112,03 | 112,81 | 2.731.287 | | 2017-02-28 | 00:00:00 | 112,97 | 113,19 | 112,34 | 112,55 | 2.929.600 | | 2017-03-01 | 00:00:00 | 113,64 | 114,44 | 113,46 | 113,68 | 5.046.700 | | 2017-03-02 | 00:00:00 | 113,83 | 114,04 | 112,63 | 112,69 | 2.880.797 | | 2017-03-03 | 00:00:00 | 112,83 | 113,43 | 112,17 | 112,34 | 3.108.508 | | 2017-03-06 | 00:00:00 | 111,83 | 112,30 | 111,54 | 111,66 | 3.772.184 | | 2017-03-07 | 00:00:00 | 111,86 | 112,41 | 111,50 | 112,28 | 2.429.300 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
