(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-12-19 | 00:00:00 | 126,56 | 127,21 | 125,63 | 126,78 | 3.630.380 | 2017-12-20 | 00:00:00 | 127,42 | 127,89 | 126,29 | 127,00 | 3.147.553 | 2017-12-21 | 00:00:00 | 127,13 | 127,56 | 126,85 | 127,31 | 2.998.334 | 2017-12-22 | 00:00:00 | 127,17 | 127,60 | 126,95 | 127,23 | 1.594.599 | 2017-12-26 | 00:00:00 | 127,45 | 127,94 | 126,99 | 127,14 | 1.052.653 | 2017-12-27 | 00:00:00 | 127,46 | 127,61 | 126,92 | 127,58 | 1.387.478 | 2017-12-28 | 00:00:00 | 127,73 | 128,17 | 127,29 | 128,12 | 1.374.770 | 2017-12-29 | 00:00:00 | 128,32 | 128,49 | 127,57 | 127,57 | 1.789.153 | 2018-01-02 | 00:00:00 | 127,90 | 128,88 | 127,17 | 128,16 | 2.775.710 | 2018-01-03 | 00:00:00 | 129,49 | 130,20 | 129,32 | 130,04 | 5.005.423 | 2018-01-04 | 00:00:00 | 130,82 | 130,87 | 130,20 | 130,45 | 3.601.028 | 2018-01-05 | 00:00:00 | 131,10 | 132,36 | 130,46 | 131,57 | 3.625.439 | 2018-01-08 | 00:00:00 | 135,19 | 135,79 | 132,20 | 132,82 | 6.608.270 | 2018-01-09 | 00:00:00 | 133,32 | 134,46 | 133,03 | 134,27 | 4.194.323 | 2018-01-10 | 00:00:00 | 134,12 | 135,49 | 133,75 | 134,90 | 3.281.770 | 2018-01-11 | 00:00:00 | 134,75 | 136,26 | 134,75 | 134,99 | 4.803.210 | 2018-01-12 | 00:00:00 | 135,61 | 136,58 | 135,23 | 136,58 | 5.196.648 | 2018-01-16 | 00:00:00 | 137,73 | 137,73 | 133,87 | 133,97 | 5.169.405 | 2018-01-17 | 00:00:00 | 134,66 | 134,95 | 132,95 | 134,42 | 3.878.023 | 2018-01-18 | 00:00:00 | 134,55 | 135,66 | 134,36 | 134,61 | 3.102.294 | 2018-01-19 | 00:00:00 | 135,06 | 135,90 | 134,49 | 135,90 | 3.218.292 | 2018-01-22 | 00:00:00 | 134,97 | 135,47 | 133,60 | 135,21 | 4.023.997 | 2018-01-23 | 00:00:00 | 135,82 | 136,48 | 134,50 | 136,03 | 5.686.986 | 2018-01-24 | 00:00:00 | 135,02 | 138,38 | 134,02 | 135,68 | 5.515.121 | 2018-01-25 | 00:00:00 | 136,83 | 138,29 | 136,01 | 137,75 | 4.541.468 | 2018-01-26 | 00:00:00 | 138,17 | 138,50 | 136,68 | 137,98 | 3.128.087 | 2018-01-29 | 00:00:00 | 138,05 | 139,24 | 136,51 | 136,67 | 3.412.770 | 2018-01-30 | 00:00:00 | 136,00 | 137,04 | 135,31 | 136,50 | 3.545.162 | 2018-01-31 | 00:00:00 | 137,12 | 138,32 | 136,55 | 138,01 | 5.883.197 | 2018-02-01 | 00:00:00 | 136,99 | 139,00 | 136,52 | 138,32 | 4.198.061 | 2018-02-02 | 00:00:00 | 137,44 | 137,94 | 134,40 | 134,61 | 4.627.081 | 2018-02-05 | 00:00:00 | 133,48 | 134,14 | 125,90 | 127,24 | 6.753.685 | 2018-02-06 | 00:00:00 | 124,16 | 129,81 | 123,25 | 129,81 | 8.630.009 | 2018-02-07 | 00:00:00 | 129,39 | 133,34 | 129,06 | 131,97 | 7.825.872 | 2018-02-08 | 00:00:00 | 131,85 | 132,36 | 127,37 | 127,48 | 7.022.603 | 2018-02-09 | 00:00:00 | 129,15 | 130,04 | 122,21 | 125,03 | 12.060.398 | 2018-02-12 | 00:00:00 | 123,07 | 128,52 | 123,00 | 127,38 | 9.476.426 | 2018-02-13 | 00:00:00 | 126,36 | 126,96 | 124,97 | 125,77 | 5.037.086 | 2018-02-14 | 00:00:00 | 124,98 | 126,80 | 123,95 | 126,70 | 6.943.329 | 2018-02-15 | 00:00:00 | 127,99 | 130,04 | 127,79 | 130,00 | 4.515.698 | 2018-02-16 | 00:00:00 | 129,94 | 131,01 | 128,92 | 129,26 | 4.759.564 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|