(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 | | 2017-03-07 | 00:00:00 | 111,86 | 112,41 | 111,50 | 112,28 | 2.429.300 | | 2017-03-08 | 00:00:00 | 112,48 | 112,66 | 111,65 | 111,75 | 2.581.800 | | 2017-03-09 | 00:00:00 | 111,87 | 112,34 | 107,05 | 111,93 | 2.919.800 | | 2017-03-10 | 00:00:00 | 112,39 | 112,58 | 111,29 | 112,14 | 3.217.600 | | 2017-03-13 | 00:00:00 | 112,56 | 112,73 | 111,96 | 112,31 | 2.976.331 | | 2017-03-14 | 00:00:00 | 111,88 | 112,17 | 111,55 | 111,83 | 2.195.323 | | 2017-03-15 | 00:00:00 | 112,12 | 113,30 | 111,87 | 113,08 | 3.169.053 | | 2017-03-16 | 00:00:00 | 112,77 | 113,22 | 111,95 | 112,34 | 2.896.300 | | 2017-03-17 | 00:00:00 | 112,68 | 113,95 | 112,27 | 113,45 | 7.398.500 | | 2017-03-20 | 00:00:00 | 113,40 | 114,08 | 112,83 | 113,51 | 3.057.832 | | 2017-03-21 | 00:00:00 | 113,66 | 114,15 | 111,98 | 112,16 | 3.550.400 | | 2017-03-22 | 00:00:00 | 112,37 | 112,42 | 111,42 | 111,93 | 2.122.900 | | 2017-03-23 | 00:00:00 | 111,93 | 112,45 | 111,56 | 111,84 | 2.288.027 | | 2017-03-24 | 00:00:00 | 111,98 | 112,28 | 111,33 | 111,80 | 2.249.660 | | 2017-03-27 | 00:00:00 | 111,08 | 111,93 | 110,45 | 111,83 | 2.490.820 | | 2017-03-28 | 00:00:00 | 111,41 | 113,15 | 111,32 | 112,74 | 3.257.682 | | 2017-03-29 | 00:00:00 | 112,55 | 112,55 | 111,91 | 112,06 | 1.998.809 | | 2017-03-30 | 00:00:00 | 111,96 | 112,66 | 111,85 | 112,45 | 1.478.900 | | 2017-03-31 | 00:00:00 | 112,50 | 112,63 | 111,85 | 112,21 | 2.476.300 | | 2017-04-03 | 00:00:00 | 112,28 | 112,48 | 111,24 | 111,93 | 2.123.000 | | 2017-04-04 | 00:00:00 | 112,27 | 113,25 | 112,24 | 112,99 | 2.963.800 | | 2017-04-05 | 00:00:00 | 113,14 | 114,38 | 112,45 | 112,50 | 2.984.600 | | 2017-04-06 | 00:00:00 | 112,57 | 112,93 | 112,19 | 112,41 | 2.185.700 | | 2017-04-07 | 00:00:00 | 112,63 | 113,21 | 112,23 | 112,99 | 2.062.000 | | 2017-04-10 | 00:00:00 | 112,99 | 113,75 | 112,68 | 112,88 | 2.097.453 | | 2017-04-11 | 00:00:00 | 112,50 | 113,17 | 112,25 | 113,14 | 2.393.450 | | 2017-04-12 | 00:00:00 | 112,78 | 112,82 | 112,14 | 112,24 | 2.605.103 | | 2017-04-13 | 00:00:00 | 112,05 | 112,70 | 111,82 | 112,09 | 2.260.869 | | 2017-04-17 | 00:00:00 | 112,53 | 113,28 | 112,30 | 113,27 | 3.503.844 | | 2017-04-18 | 00:00:00 | 112,95 | 113,68 | 112,82 | 113,56 | 2.721.500 | | 2017-04-19 | 00:00:00 | 113,95 | 114,26 | 112,71 | 112,92 | 2.562.800 | | 2017-04-20 | 00:00:00 | 112,96 | 114,31 | 112,81 | 113,94 | 2.472.394 | | 2017-04-21 | 00:00:00 | 114,00 | 115,28 | 114,00 | 114,99 | 5.658.923 | | 2017-04-24 | 00:00:00 | 115,99 | 116,59 | 115,73 | 116,32 | 3.155.205 | | 2017-04-25 | 00:00:00 | 116,76 | 117,31 | 116,41 | 116,87 | 3.096.157 | | 2017-04-26 | 00:00:00 | 117,34 | 119,25 | 116,51 | 118,20 | 5.091.214 | | 2017-04-27 | 00:00:00 | 118,36 | 119,23 | 118,10 | 118,78 | 3.402.500 | | 2017-04-28 | 00:00:00 | 119,19 | 119,61 | 118,59 | 118,99 | 4.467.000 | | 2017-05-01 | 00:00:00 | 119,04 | 119,70 | 118,67 | 118,92 | 2.536.306 | | 2017-05-02 | 00:00:00 | 118,95 | 119,51 | 118,75 | 119,32 | 2.969.498 | | 2017-05-03 | 00:00:00 | 119,30 | 120,46 | 119,00 | 120,30 | 3.606.382 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
