(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 | | 2018-04-17 | 00:00:00 | 124,72 | 125,95 | 124,15 | 124,53 | 4.203.379 | | 2018-04-18 | 00:00:00 | 125,42 | 125,44 | 124,17 | 124,80 | 4.129.247 | | 2018-04-19 | 00:00:00 | 124,71 | 125,57 | 123,15 | 123,85 | 4.824.141 | | 2018-04-20 | 00:00:00 | 124,87 | 124,87 | 122,50 | 123,08 | 5.376.886 | | 2018-04-23 | 00:00:00 | 123,12 | 123,51 | 122,50 | 123,46 | 3.280.606 | | 2018-04-24 | 00:00:00 | 126,50 | 127,31 | 120,80 | 122,10 | 8.151.481 | | 2018-04-25 | 00:00:00 | 122,25 | 123,00 | 119,37 | 121,45 | 4.720.692 | | 2018-04-26 | 00:00:00 | 121,50 | 124,24 | 120,82 | 122,82 | 3.586.039 | | 2018-04-27 | 00:00:00 | 122,29 | 122,75 | 121,01 | 122,46 | 2.901.055 | | 2018-04-30 | 00:00:00 | 122,53 | 122,79 | 120,15 | 120,15 | 4.442.093 | | 2018-05-01 | 00:00:00 | 120,00 | 120,26 | 117,04 | 118,96 | 4.146.273 | | 2018-05-02 | 00:00:00 | 118,96 | 119,80 | 118,18 | 118,50 | 3.058.374 | | 2018-05-03 | 00:00:00 | 117,52 | 118,54 | 115,40 | 117,70 | 5.074.102 | | 2018-05-04 | 00:00:00 | 117,43 | 120,15 | 116,66 | 119,51 | 6.544.606 | | 2018-05-07 | 00:00:00 | 119,77 | 121,47 | 119,67 | 120,89 | 2.892.658 | | 2018-05-08 | 00:00:00 | 121,00 | 121,83 | 120,68 | 121,79 | 3.063.469 | | 2018-05-09 | 00:00:00 | 122,47 | 123,21 | 121,81 | 123,11 | 3.551.825 | | 2018-05-10 | 00:00:00 | 123,46 | 124,29 | 123,00 | 124,10 | 2.338.417 | | 2018-05-11 | 00:00:00 | 123,93 | 124,91 | 123,53 | 124,48 | 2.717.467 | | 2018-05-14 | 00:00:00 | 124,39 | 125,64 | 124,29 | 124,98 | 4.420.398 | | 2018-05-15 | 00:00:00 | 124,31 | 124,75 | 123,46 | 124,55 | 3.384.546 | | 2018-05-16 | 00:00:00 | 125,03 | 125,08 | 124,11 | 124,78 | 3.688.962 | | 2018-05-17 | 00:00:00 | 124,49 | 125,02 | 123,80 | 124,61 | 3.329.664 | | 2018-05-18 | 00:00:00 | 124,59 | 125,41 | 124,17 | 125,19 | 2.310.080 | | 2018-05-21 | 00:00:00 | 125,97 | 128,33 | 125,97 | 128,05 | 4.701.149 | | 2018-05-22 | 00:00:00 | 128,26 | 129,03 | 127,64 | 127,87 | 3.962.689 | | 2018-05-23 | 00:00:00 | 126,84 | 127,73 | 126,09 | 127,58 | 4.008.892 | | 2018-05-24 | 00:00:00 | 127,30 | 127,85 | 126,60 | 127,40 | 1.835.266 | | 2018-05-25 | 00:00:00 | 127,45 | 127,68 | 126,53 | 127,03 | 1.730.143 | | 2018-05-29 | 00:00:00 | 126,17 | 126,58 | 124,59 | 125,11 | 2.776.034 | | 2018-05-30 | 00:00:00 | 125,42 | 126,39 | 125,26 | 125,29 | 152.042 | | 2018-05-31 | 00:00:00 | 125,78 | 125,92 | 124,23 | 124,82 | 3.417.406 | | 2018-06-01 | 00:00:00 | 125,94 | 126,55 | 125,28 | 125,71 | 1.708.483 | | 2018-06-04 | 00:00:00 | 126,40 | 127,23 | 126,01 | 126,29 | 3.218.988 | | 2018-06-05 | 00:00:00 | 126,03 | 126,83 | 125,14 | 125,95 | 2.171.259 | | 2018-06-06 | 00:00:00 | 126,57 | 126,82 | 125,85 | 126,82 | 2.941.589 | | 2018-06-07 | 00:00:00 | 126,83 | 127,67 | 126,82 | 127,58 | 2.513.457 | | 2018-06-08 | 00:00:00 | 126,93 | 127,69 | 126,76 | 127,61 | 2.761.772 | | 2018-06-11 | 00:00:00 | 127,55 | 128,61 | 127,54 | 128,17 | 3.874.082 | | 2018-06-12 | 00:00:00 | 128,62 | 128,76 | 127,35 | 127,85 | 2.510.786 | | 2018-06-13 | 00:00:00 | 127,94 | 128,16 | 126,84 | 126,94 | 2.806.499 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
