(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 | | 2017-08-25 | 00:00:00 | 115,78 | 116,09 | 115,02 | 115,07 | 2.083.018 | | 2017-08-28 | 00:00:00 | 115,29 | 115,78 | 115,19 | 115,33 | 3.438.700 | | 2017-08-29 | 00:00:00 | 115,06 | 118,74 | 114,44 | 118,70 | 5.541.539 | | 2017-08-30 | 00:00:00 | 118,95 | 119,86 | 118,31 | 119,60 | 5.186.938 | | 2017-08-31 | 00:00:00 | 119,63 | 120,19 | 118,81 | 119,72 | 3.964.154 | | 2017-09-01 | 00:00:00 | 119,74 | 120,16 | 117,82 | 117,92 | 2.642.086 | | 2017-09-05 | 00:00:00 | 115,59 | 115,90 | 111,13 | 111,21 | 13.910.852 | | 2017-09-06 | 00:00:00 | 111,00 | 111,09 | 109,10 | 109,61 | 8.974.254 | | 2017-09-07 | 00:00:00 | 109,76 | 110,07 | 109,10 | 109,98 | 5.086.139 | | 2017-09-08 | 00:00:00 | 110,11 | 110,34 | 109,35 | 109,55 | 4.386.801 | | 2017-09-11 | 00:00:00 | 110,01 | 110,73 | 109,28 | 109,64 | 5.542.998 | | 2017-09-12 | 00:00:00 | 110,07 | 110,31 | 109,70 | 109,86 | 3.952.164 | | 2017-09-13 | 00:00:00 | 110,15 | 110,47 | 109,81 | 110,28 | 3.802.752 | | 2017-09-14 | 00:00:00 | 110,27 | 113,28 | 110,10 | 113,14 | 6.999.781 | | 2017-09-15 | 00:00:00 | 113,73 | 113,92 | 112,73 | 113,08 | 6.374.962 | | 2017-09-18 | 00:00:00 | 113,40 | 113,64 | 112,65 | 112,77 | 3.928.099 | | 2017-09-19 | 00:00:00 | 113,00 | 113,65 | 112,76 | 113,65 | 3.308.980 | | 2017-09-20 | 00:00:00 | 113,23 | 114,23 | 113,22 | 114,10 | 3.399.873 | | 2017-09-21 | 00:00:00 | 114,18 | 114,83 | 113,57 | 114,50 | 2.419.153 | | 2017-09-22 | 00:00:00 | 114,42 | 115,12 | 114,13 | 115,01 | 2.673.240 | | 2017-09-25 | 00:00:00 | 114,92 | 115,00 | 113,71 | 114,29 | 3.683.538 | | 2017-09-26 | 00:00:00 | 114,58 | 115,01 | 114,23 | 114,72 | 3.636.730 | | 2017-09-27 | 00:00:00 | 114,86 | 117,46 | 114,84 | 117,18 | 5.498.355 | | 2017-09-28 | 00:00:00 | 116,99 | 117,04 | 115,38 | 115,84 | 6.018.193 | | 2017-09-29 | 00:00:00 | 115,32 | 116,13 | 114,49 | 116,08 | 3.261.731 | | 2017-10-02 | 00:00:00 | 116,14 | 117,65 | 115,94 | 117,58 | 2.177.467 | | 2017-10-03 | 00:00:00 | 118,00 | 118,00 | 117,28 | 117,71 | 2.208.316 | | 2017-10-04 | 00:00:00 | 117,87 | 118,22 | 117,52 | 117,63 | 2.798.998 | | 2017-10-05 | 00:00:00 | 117,63 | 118,33 | 117,44 | 118,17 | 2.618.832 | | 2017-10-06 | 00:00:00 | 117,90 | 118,28 | 117,60 | 118,23 | 1.790.057 | | 2017-10-09 | 00:00:00 | 118,29 | 118,88 | 118,09 | 118,63 | 1.648.796 | | 2017-10-10 | 00:00:00 | 118,61 | 118,82 | 117,75 | 118,12 | 2.664.644 | | 2017-10-11 | 00:00:00 | 118,31 | 118,60 | 117,43 | 117,75 | 3.070.341 | | 2017-10-12 | 00:00:00 | 117,67 | 118,93 | 117,63 | 118,82 | 2.325.063 | | 2017-10-13 | 00:00:00 | 119,07 | 119,95 | 118,72 | 118,72 | 3.472.476 | | 2017-10-16 | 00:00:00 | 118,84 | 119,50 | 118,40 | 119,01 | 2.161.809 | | 2017-10-17 | 00:00:00 | 118,63 | 119,37 | 118,18 | 119,36 | 2.017.500 | | 2017-10-18 | 00:00:00 | 119,50 | 119,50 | 118,60 | 119,18 | 1.854.362 | | 2017-10-19 | 00:00:00 | 119,10 | 119,53 | 118,22 | 119,49 | 1.623.364 | | 2017-10-20 | 00:00:00 | 119,96 | 120,93 | 119,76 | 120,93 | 2.407.474 | | 2017-10-23 | 00:00:00 | 120,76 | 121,18 | 120,47 | 120,89 | 2.574.786 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
