(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-05-03 | 00:00:00 | 119,30 | 120,46 | 119,00 | 120,30 | 3.606.382 | | 2017-05-04 | 00:00:00 | 120,63 | 121,00 | 120,15 | 121,00 | 3.164.074 | | 2017-05-05 | 00:00:00 | 120,21 | 121,45 | 120,12 | 121,35 | 2.419.661 | | 2017-05-08 | 00:00:00 | 121,37 | 121,55 | 120,89 | 121,08 | 2.686.700 | | 2017-05-09 | 00:00:00 | 121,46 | 121,95 | 121,10 | 121,46 | 1.942.200 | | 2017-05-10 | 00:00:00 | 121,17 | 121,33 | 120,12 | 121,02 | 2.131.700 | | 2017-05-11 | 00:00:00 | 120,34 | 121,38 | 119,77 | 121,28 | 2.679.798 | | 2017-05-12 | 00:00:00 | 121,01 | 121,19 | 120,65 | 120,83 | 2.434.300 | | 2017-05-15 | 00:00:00 | 120,80 | 121,29 | 120,67 | 120,92 | 21.845 | | 2017-05-16 | 00:00:00 | 121,09 | 121,48 | 120,79 | 121,40 | 2.019.457 | | 2017-05-17 | 00:00:00 | 119,77 | 120,30 | 119,42 | 119,58 | 3.347.643 | | 2017-05-18 | 00:00:00 | 119,50 | 119,98 | 117,96 | 119,37 | 2.583.540 | | 2017-05-19 | 00:00:00 | 119,75 | 121,35 | 119,40 | 121,16 | 3.200.515 | | 2017-05-22 | 00:00:00 | 121,56 | 122,05 | 121,45 | 121,66 | 2.183.114 | | 2017-05-23 | 00:00:00 | 121,66 | 122,48 | 121,63 | 122,07 | 3.376.303 | | 2017-05-24 | 00:00:00 | 122,10 | 122,84 | 121,85 | 122,08 | 2.410.547 | | 2017-05-25 | 00:00:00 | 122,43 | 122,61 | 122,04 | 122,25 | 2.735.034 | | 2017-05-26 | 00:00:00 | 122,31 | 122,44 | 121,58 | 121,85 | 2.124.905 | | 2017-05-30 | 00:00:00 | 121,80 | 121,93 | 121,14 | 121,27 | 2.659.039 | | 2017-05-31 | 00:00:00 | 121,56 | 121,58 | 121,00 | 121,28 | 4.087.353 | | 2017-06-01 | 00:00:00 | 121,20 | 122,15 | 121,08 | 121,79 | 3.087.809 | | 2017-06-02 | 00:00:00 | 122,07 | 122,85 | 121,71 | 122,12 | 2.394.880 | | 2017-06-05 | 00:00:00 | 122,27 | 122,35 | 120,93 | 120,98 | 3.202.233 | | 2017-06-06 | 00:00:00 | 120,37 | 120,83 | 119,66 | 120,12 | 2.981.748 | | 2017-06-07 | 00:00:00 | 120,63 | 120,68 | 119,37 | 119,78 | 1.796.222 | | 2017-06-08 | 00:00:00 | 119,30 | 120,51 | 119,08 | 119,94 | 3.536.625 | | 2017-06-09 | 00:00:00 | 120,17 | 120,82 | 119,82 | 120,64 | 2.129.200 | | 2017-06-12 | 00:00:00 | 120,25 | 120,55 | 119,35 | 119,88 | 3.064.216 | | 2017-06-13 | 00:00:00 | 119,93 | 120,16 | 119,59 | 120,06 | 2.353.327 | | 2017-06-14 | 00:00:00 | 120,06 | 120,41 | 119,60 | 120,01 | 1.769.109 | | 2017-06-15 | 00:00:00 | 119,83 | 120,92 | 119,79 | 120,75 | 1.943.183 | | 2017-06-16 | 00:00:00 | 121,11 | 121,72 | 120,26 | 120,43 | 4.534.368 | | 2017-06-19 | 00:00:00 | 121,23 | 122,26 | 121,00 | 121,85 | 3.291.928 | | 2017-06-20 | 00:00:00 | 121,56 | 122,52 | 121,47 | 121,51 | 2.679.863 | | 2017-06-21 | 00:00:00 | 121,97 | 122,20 | 121,49 | 121,75 | 2.617.211 | | 2017-06-22 | 00:00:00 | 121,83 | 122,96 | 121,82 | 122,17 | 3.014.809 | | 2017-06-23 | 00:00:00 | 122,01 | 122,44 | 121,49 | 122,22 | 3.708.142 | | 2017-06-26 | 00:00:00 | 122,41 | 123,09 | 121,81 | 121,87 | 1.644.496 | | 2017-06-27 | 00:00:00 | 121,92 | 122,14 | 121,51 | 121,59 | 1.703.094 | | 2017-06-28 | 00:00:00 | 122,07 | 122,60 | 121,69 | 122,50 | 1.790.565 | | 2017-06-29 | 00:00:00 | 122,42 | 122,46 | 120,62 | 121,65 | 2.356.216 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
