(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-10-23 | 00:00:00 | 120,76 | 121,18 | 120,47 | 120,89 | 2.574.786 | 2017-10-24 | 00:00:00 | 119,95 | 123,28 | 118,95 | 119,74 | 5.371.206 | 2017-10-25 | 00:00:00 | 119,71 | 120,29 | 118,87 | 118,99 | 3.144.019 | 2017-10-26 | 00:00:00 | 119,45 | 120,07 | 119,00 | 119,93 | 3.268.486 | 2017-10-27 | 00:00:00 | 119,62 | 119,95 | 118,96 | 119,07 | 2.839.502 | 2017-10-30 | 00:00:00 | 119,41 | 120,53 | 118,85 | 119,83 | 4.425.694 | 2017-10-31 | 00:00:00 | 120,04 | 120,24 | 119,50 | 119,76 | 3.335.332 | 2017-11-01 | 00:00:00 | 120,55 | 121,00 | 119,93 | 120,12 | 2.666.834 | 2017-11-02 | 00:00:00 | 120,09 | 121,51 | 119,71 | 121,46 | 1.955.370 | 2017-11-03 | 00:00:00 | 121,75 | 121,75 | 120,38 | 121,07 | 2.391.279 | 2017-11-06 | 00:00:00 | 121,26 | 121,46 | 120,37 | 120,39 | 2.225.963 | 2017-11-07 | 00:00:00 | 120,67 | 121,46 | 120,38 | 120,75 | 1.853.601 | 2017-11-08 | 00:00:00 | 120,52 | 120,99 | 120,01 | 120,28 | 2.011.247 | 2017-11-09 | 00:00:00 | 120,28 | 120,35 | 118,09 | 118,37 | 2.805.507 | 2017-11-10 | 00:00:00 | 118,00 | 118,48 | 118,00 | 118,11 | 3.122.513 | 2017-11-13 | 00:00:00 | 117,95 | 118,00 | 116,92 | 117,07 | 2.216.900 | 2017-11-14 | 00:00:00 | 117,07 | 119,02 | 117,00 | 118,80 | 2.857.899 | 2017-11-15 | 00:00:00 | 118,27 | 118,38 | 116,58 | 117,57 | 2.624.018 | 2017-11-16 | 00:00:00 | 117,30 | 118,21 | 117,10 | 117,89 | 2.121.574 | 2017-11-17 | 00:00:00 | 117,49 | 117,63 | 116,48 | 116,53 | 2.540.725 | 2017-11-20 | 00:00:00 | 116,83 | 117,18 | 116,30 | 116,38 | 2.914.911 | 2017-11-21 | 00:00:00 | 116,47 | 117,63 | 116,47 | 117,04 | 2.493.049 | 2017-11-22 | 00:00:00 | 117,00 | 117,19 | 116,55 | 116,73 | 2.860.632 | 2017-11-24 | 00:00:00 | 117,00 | 117,16 | 116,35 | 116,91 | 1.486.366 | 2017-11-27 | 00:00:00 | 116,82 | 117,22 | 116,44 | 117,12 | 2.567.525 | 2017-11-28 | 00:00:00 | 117,45 | 118,02 | 116,90 | 117,71 | 2.560.751 | 2017-11-29 | 00:00:00 | 117,84 | 118,46 | 117,67 | 118,16 | 2.769.320 | 2017-11-30 | 00:00:00 | 118,93 | 121,75 | 118,61 | 121,45 | 5.374.407 | 2017-12-01 | 00:00:00 | 121,66 | 121,95 | 118,79 | 120,12 | 3.881.751 | 2017-12-04 | 00:00:00 | 121,18 | 121,93 | 120,02 | 120,04 | 2.751.863 | 2017-12-05 | 00:00:00 | 121,99 | 122,53 | 120,20 | 120,29 | 3.033.009 | 2017-12-06 | 00:00:00 | 120,69 | 121,40 | 120,37 | 121,20 | 2.576.626 | 2017-12-07 | 00:00:00 | 121,32 | 122,83 | 121,06 | 122,40 | 3.602.358 | 2017-12-08 | 00:00:00 | 122,40 | 123,09 | 122,26 | 122,81 | 2.788.784 | 2017-12-11 | 00:00:00 | 122,93 | 123,53 | 122,50 | 123,30 | 2.966.515 | 2017-12-12 | 00:00:00 | 123,53 | 124,16 | 122,97 | 123,48 | 3.525.742 | 2017-12-13 | 00:00:00 | 123,50 | 124,71 | 123,28 | 124,30 | 5.180.351 | 2017-12-14 | 00:00:00 | 124,58 | 124,87 | 123,40 | 123,76 | 3.028.022 | 2017-12-15 | 00:00:00 | 124,27 | 126,44 | 124,16 | 126,17 | 5.711.955 | 2017-12-18 | 00:00:00 | 126,74 | 127,54 | 126,27 | 126,71 | 4.183.199 | 2017-12-19 | 00:00:00 | 126,56 | 127,21 | 125,63 | 126,78 | 3.630.380 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|