(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-02-16 | 00:00:00 | 129,94 | 131,01 | 128,92 | 129,26 | 4.759.564 | | 2018-02-20 | 00:00:00 | 128,75 | 129,27 | 125,88 | 126,46 | 4.620.298 | | 2018-02-21 | 00:00:00 | 126,73 | 131,21 | 126,48 | 129,26 | 7.750.369 | | 2018-02-22 | 00:00:00 | 130,80 | 134,59 | 130,80 | 133,58 | 8.005.874 | | 2018-02-23 | 00:00:00 | 134,58 | 134,92 | 131,38 | 133,15 | 4.563.237 | | 2018-02-26 | 00:00:00 | 133,82 | 135,64 | 133,76 | 135,47 | 4.703.604 | | 2018-02-27 | 00:00:00 | 135,64 | 136,24 | 133,88 | 133,91 | 4.294.360 | | 2018-02-28 | 00:00:00 | 134,12 | 138,50 | 134,00 | 134,74 | 9.202.755 | | 2018-03-01 | 00:00:00 | 135,20 | 135,70 | 129,78 | 130,30 | 6.331.845 | | 2018-03-02 | 00:00:00 | 129,22 | 130,30 | 128,29 | 129,94 | 5.831.135 | | 2018-03-05 | 00:00:00 | 129,32 | 132,40 | 128,02 | 131,71 | 4.764.480 | | 2018-03-06 | 00:00:00 | 132,20 | 132,37 | 130,32 | 131,61 | 3.040.203 | | 2018-03-07 | 00:00:00 | 129,86 | 131,27 | 129,71 | 130,93 | 2.969.228 | | 2018-03-08 | 00:00:00 | 131,75 | 132,09 | 129,63 | 131,26 | 3.590.900 | | 2018-03-09 | 00:00:00 | 131,81 | 134,19 | 131,51 | 134,07 | 4.022.172 | | 2018-03-12 | 00:00:00 | 134,70 | 134,70 | 131,10 | 131,50 | 3.633.950 | | 2018-03-13 | 00:00:00 | 132,48 | 132,51 | 129,52 | 130,15 | 3.805.897 | | 2018-03-14 | 00:00:00 | 130,50 | 130,99 | 128,15 | 129,58 | 3.206.127 | | 2018-03-15 | 00:00:00 | 130,16 | 130,57 | 127,87 | 129,25 | 3.000.029 | | 2018-03-16 | 00:00:00 | 129,22 | 129,84 | 127,78 | 128,33 | 6.994.119 | | 2018-03-19 | 00:00:00 | 128,00 | 128,94 | 126,13 | 127,20 | 3.755.997 | | 2018-03-20 | 00:00:00 | 127,25 | 128,67 | 126,82 | 127,16 | 2.783.067 | | 2018-03-21 | 00:00:00 | 127,13 | 128,50 | 126,36 | 127,00 | 3.454.678 | | 2018-03-22 | 00:00:00 | 126,06 | 126,94 | 123,92 | 124,07 | 4.824.359 | | 2018-03-23 | 00:00:00 | 124,19 | 125,13 | 122,14 | 122,31 | 3.800.631 | | 2018-03-26 | 00:00:00 | 123,94 | 126,87 | 123,44 | 126,64 | 11.476.506 | | 2018-03-27 | 00:00:00 | 126,86 | 128,18 | 124,36 | 125,28 | 8.246.235 | | 2018-03-28 | 00:00:00 | 125,92 | 126,03 | 123,98 | 124,45 | 3.122.109 | | 2018-03-29 | 00:00:00 | 124,90 | 126,65 | 124,39 | 125,82 | 2.837.872 | | 2018-04-02 | 00:00:00 | 125,65 | 126,01 | 121,21 | 123,48 | 6.596.490 | | 2018-04-03 | 00:00:00 | 123,59 | 125,04 | 122,67 | 124,91 | 3.804.500 | | 2018-04-04 | 00:00:00 | 121,12 | 125,89 | 120,66 | 125,77 | 7.261.233 | | 2018-04-05 | 00:00:00 | 126,45 | 126,60 | 124,96 | 125,76 | 4.078.888 | | 2018-04-06 | 00:00:00 | 124,58 | 125,74 | 122,21 | 122,76 | 4.454.247 | | 2018-04-09 | 00:00:00 | 123,85 | 124,39 | 122,10 | 122,22 | 3.555.440 | | 2018-04-10 | 00:00:00 | 124,04 | 124,32 | 122,33 | 122,96 | 4.258.153 | | 2018-04-11 | 00:00:00 | 122,27 | 123,30 | 121,89 | 122,45 | 2.620.858 | | 2018-04-12 | 00:00:00 | 123,04 | 123,86 | 122,79 | 123,25 | 3.232.340 | | 2018-04-13 | 00:00:00 | 123,79 | 124,00 | 121,85 | 122,71 | 3.469.139 | | 2018-04-16 | 00:00:00 | 123,90 | 124,03 | 122,84 | 123,81 | 3.507.415 | | 2018-04-17 | 00:00:00 | 124,72 | 125,95 | 124,15 | 124,53 | 4.203.379 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
