(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-13 | 00:00:00 | 127,94 | 128,16 | 126,84 | 126,94 | 2.806.499 | | 2018-06-14 | 00:00:00 | 127,34 | 127,74 | 126,29 | 126,94 | 3.940.082 | | 2018-06-15 | 00:00:00 | 126,97 | 127,37 | 125,50 | 126,91 | 7.458.821 | | 2018-06-18 | 00:00:00 | 126,55 | 127,59 | 126,08 | 127,49 | 3.892.410 | | 2018-06-19 | 00:00:00 | 127,04 | 127,04 | 124,73 | 125,05 | 5.816.887 | | 2018-06-20 | 00:00:00 | 125,49 | 125,71 | 124,67 | 125,36 | 3.942.662 | | 2018-06-21 | 00:00:00 | 125,18 | 125,18 | 123,18 | 123,48 | 4.600.639 | | 2018-06-22 | 00:00:00 | 124,52 | 125,14 | 124,11 | 124,87 | 3.965.347 | | 2018-06-25 | 00:00:00 | 123,80 | 124,78 | 123,43 | 124,61 | 6.310.299 | | 2018-06-26 | 00:00:00 | 124,99 | 126,33 | 124,17 | 125,64 | 5.580.596 | | 2018-06-27 | 00:00:00 | 126,39 | 127,37 | 124,34 | 124,36 | 5.201.652 | | 2018-06-28 | 00:00:00 | 124,03 | 125,01 | 123,48 | 124,60 | 3.282.471 | | 2018-06-29 | 00:00:00 | 124,86 | 126,44 | 124,82 | 125,03 | 3.810.934 | | 2018-07-02 | 00:00:00 | 123,87 | 125,04 | 123,10 | 125,03 | 4.220.715 | | 2018-07-03 | 00:00:00 | 125,87 | 126,97 | 124,76 | 124,92 | 2.466.001 | | 2018-07-05 | 00:00:00 | 125,92 | 125,92 | 123,64 | 124,95 | 3.434.300 | | 2018-07-06 | 00:00:00 | 124,85 | 125,85 | 124,11 | 125,40 | 2.306.735 | | 2018-07-09 | 00:00:00 | 126,01 | 126,99 | 125,81 | 126,68 | 3.398.717 | | 2018-07-10 | 00:00:00 | 126,84 | 128,17 | 126,56 | 127,06 | 3.198.926 | | 2018-07-11 | 00:00:00 | 125,82 | 125,82 | 124,22 | 124,88 | 3.653.882 | | 2018-07-12 | 00:00:00 | 125,96 | 127,49 | 125,02 | 127,35 | 4.612.797 | | 2018-07-13 | 00:00:00 | 127,55 | 129,84 | 127,30 | 129,51 | 4.643.298 | | 2018-07-16 | 00:00:00 | 129,54 | 130,30 | 128,78 | 128,98 | 4.062.187 | | 2018-07-17 | 00:00:00 | 129,18 | 131,00 | 129,18 | 130,71 | 4.709.724 | | 2018-07-18 | 00:00:00 | 131,01 | 132,64 | 130,92 | 131,69 | 3.756.727 | | 2018-07-19 | 00:00:00 | 131,34 | 131,55 | 130,27 | 130,36 | 2.574.095 | | 2018-07-20 | 00:00:00 | 129,97 | 130,98 | 129,88 | 130,26 | 3.216.640 | | 2018-07-23 | 00:00:00 | 129,89 | 130,13 | 128,87 | 129,37 | 3.859.648 | | 2018-07-24 | 00:00:00 | 129,15 | 134,33 | 128,30 | 134,24 | 8.117.020 | | 2018-07-25 | 00:00:00 | 133,56 | 134,98 | 132,50 | 134,75 | 5.541.476 | | 2018-07-26 | 00:00:00 | 134,92 | 136,66 | 134,14 | 135,84 | 6.136.481 | | 2018-07-27 | 00:00:00 | 136,50 | 136,50 | 134,34 | 134,53 | 3.795.959 | | 2018-07-30 | 00:00:00 | 134,84 | 135,04 | 133,00 | 133,10 | 3.695.422 | | 2018-07-31 | 00:00:00 | 134,07 | 135,94 | 134,00 | 135,74 | 5.105.684 | | 2018-08-01 | 00:00:00 | 134,44 | 136,34 | 134,44 | 134,90 | 3.765.082 | | 2018-08-02 | 00:00:00 | 133,98 | 134,68 | 133,37 | 134,12 | 2.232.865 | | 2018-08-03 | 00:00:00 | 134,72 | 134,72 | 133,21 | 133,89 | 1.946.567 | | 2018-08-06 | 00:00:00 | 133,68 | 134,12 | 132,86 | 133,94 | 1.945.833 | | 2018-08-07 | 00:00:00 | 134,10 | 134,87 | 133,69 | 134,49 | 2.197.453 | | 2018-08-08 | 00:00:00 | 134,51 | 134,93 | 134,10 | 134,71 | 1.825.461 | | 2018-08-09 | 00:00:00 | 135,33 | 136,58 | 134,05 | 134,24 | 3.274.803 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
