(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 | | 2017-06-29 | 00:00:00 | 122,42 | 122,46 | 120,62 | 121,65 | 2.356.216 | | 2017-06-30 | 00:00:00 | 122,01 | 122,64 | 121,62 | 122,11 | 2.384.102 | | 2017-07-03 | 00:00:00 | 122,61 | 123,15 | 122,06 | 122,08 | 1.156.229 | | 2017-07-05 | 00:00:00 | 122,37 | 123,01 | 122,17 | 122,79 | 1.735.551 | | 2017-07-06 | 00:00:00 | 122,56 | 123,00 | 121,88 | 121,89 | 3.044.229 | | 2017-07-07 | 00:00:00 | 122,28 | 122,90 | 122,04 | 122,61 | 1.668.048 | | 2017-07-10 | 00:00:00 | 122,73 | 123,74 | 122,35 | 123,06 | 1.928.687 | | 2017-07-11 | 00:00:00 | 123,16 | 123,68 | 122,36 | 123,54 | 1.951.987 | | 2017-07-12 | 00:00:00 | 124,02 | 124,79 | 123,66 | 123,71 | 2.374.249 | | 2017-07-13 | 00:00:00 | 123,67 | 123,73 | 122,84 | 123,07 | 2.686.485 | | 2017-07-14 | 00:00:00 | 123,44 | 123,64 | 122,79 | 123,41 | 1.743.113 | | 2017-07-17 | 00:00:00 | 123,73 | 123,73 | 122,99 | 123,11 | 1.842.376 | | 2017-07-18 | 00:00:00 | 122,82 | 122,95 | 121,93 | 122,63 | 1.881.667 | | 2017-07-19 | 00:00:00 | 123,05 | 123,23 | 122,55 | 123,08 | 1.546.764 | | 2017-07-20 | 00:00:00 | 122,86 | 123,29 | 122,31 | 122,45 | 1.807.397 | | 2017-07-21 | 00:00:00 | 122,29 | 123,50 | 121,86 | 123,49 | 2.451.488 | | 2017-07-24 | 00:00:00 | 123,49 | 123,75 | 122,84 | 123,13 | 3.675.811 | | 2017-07-25 | 00:00:00 | 121,90 | 122,00 | 119,99 | 120,42 | 4.786.752 | | 2017-07-26 | 00:00:00 | 120,42 | 120,57 | 119,29 | 119,54 | 2.991.805 | | 2017-07-27 | 00:00:00 | 119,37 | 119,42 | 117,85 | 118,69 | 4.257.291 | | 2017-07-28 | 00:00:00 | 118,79 | 119,45 | 118,29 | 118,87 | 2.149.320 | | 2017-07-31 | 00:00:00 | 119,16 | 119,34 | 118,44 | 118,57 | 2.159.018 | | 2017-08-01 | 00:00:00 | 119,00 | 119,25 | 118,36 | 118,88 | 1.551.243 | | 2017-08-02 | 00:00:00 | 118,80 | 120,39 | 118,66 | 120,35 | 2.333.372 | | 2017-08-03 | 00:00:00 | 120,38 | 121,11 | 119,86 | 121,10 | 2.024.758 | | 2017-08-04 | 00:00:00 | 121,22 | 121,66 | 120,65 | 121,49 | 1.796.823 | | 2017-08-07 | 00:00:00 | 119,31 | 119,75 | 117,86 | 118,52 | 4.957.855 | | 2017-08-08 | 00:00:00 | 118,45 | 118,99 | 118,01 | 118,19 | 2.759.844 | | 2017-08-09 | 00:00:00 | 118,57 | 118,76 | 117,03 | 117,20 | 3.163.825 | | 2017-08-10 | 00:00:00 | 116,89 | 117,29 | 116,09 | 116,76 | 3.149.419 | | 2017-08-11 | 00:00:00 | 117,00 | 117,76 | 116,35 | 116,89 | 2.090.943 | | 2017-08-14 | 00:00:00 | 117,30 | 117,55 | 116,94 | 117,15 | 1.839.666 | | 2017-08-15 | 00:00:00 | 117,12 | 117,12 | 115,71 | 115,96 | 2.251.333 | | 2017-08-16 | 00:00:00 | 115,92 | 118,10 | 115,82 | 118,00 | 3.436.632 | | 2017-08-17 | 00:00:00 | 117,78 | 117,78 | 116,08 | 116,10 | 2.655.939 | | 2017-08-18 | 00:00:00 | 116,04 | 116,27 | 115,35 | 115,48 | 2.750.451 | | 2017-08-21 | 00:00:00 | 115,62 | 115,70 | 114,68 | 115,28 | 1.751.822 | | 2017-08-22 | 00:00:00 | 115,58 | 115,83 | 115,03 | 115,69 | 2.354.822 | | 2017-08-23 | 00:00:00 | 115,41 | 118,87 | 114,93 | 117,03 | 6.177.278 | | 2017-08-24 | 00:00:00 | 117,21 | 117,21 | 114,95 | 115,30 | 4.321.848 | | 2017-08-25 | 00:00:00 | 115,78 | 116,09 | 115,02 | 115,07 | 2.083.018 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
