(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 | | 2018-08-09 | 00:00:00 | 135,33 | 136,58 | 134,05 | 134,24 | 3.274.803 | | 2018-08-10 | 00:00:00 | 133,54 | 133,75 | 132,29 | 133,10 | 2.407.567 | | 2018-08-13 | 00:00:00 | 133,04 | 133,52 | 131,60 | 132,18 | 2.527.302 | | 2018-08-14 | 00:00:00 | 132,69 | 133,00 | 131,98 | 132,42 | 3.192.848 | | 2018-08-15 | 00:00:00 | 132,00 | 132,04 | 129,61 | 131,75 | 4.564.905 | | 2018-08-16 | 00:00:00 | 132,39 | 133,59 | 132,39 | 133,31 | 4.261.406 | | 2018-08-17 | 00:00:00 | 133,72 | 134,80 | 133,29 | 134,44 | 4.262.582 | | 2018-08-20 | 00:00:00 | 134,96 | 135,43 | 134,47 | 135,14 | 5.342.421 | | 2018-08-21 | 00:00:00 | 135,40 | 136,47 | 135,40 | 135,98 | 2.235.377 | | 2018-08-22 | 00:00:00 | 135,06 | 135,09 | 133,22 | 133,24 | 3.754.107 | | 2018-08-23 | 00:00:00 | 133,51 | 133,51 | 132,20 | 132,62 | 3.526.281 | | 2018-08-24 | 00:00:00 | 132,61 | 133,46 | 132,61 | 133,36 | 2.879.632 | | 2018-08-27 | 00:00:00 | 134,26 | 135,70 | 134,13 | 135,36 | 3.033.220 | | 2018-08-28 | 00:00:00 | 136,00 | 136,34 | 134,31 | 134,50 | 2.247.851 | | 2018-08-29 | 00:00:00 | 135,12 | 135,12 | 133,49 | 133,62 | 3.797.835 | | 2018-08-30 | 00:00:00 | 133,31 | 133,50 | 132,21 | 132,59 | 2.901.687 | | 2018-08-31 | 00:00:00 | 132,12 | 132,55 | 131,24 | 131,30 | 1.066.611 | | 2018-09-04 | 00:00:00 | 131,95 | 131,95 | 130,53 | 131,90 | 2.928.483 | | 2018-09-05 | 00:00:00 | 131,50 | 132,93 | 131,08 | 132,78 | 2.633.773 | | 2018-09-06 | 00:00:00 | 133,26 | 134,59 | 132,77 | 133,52 | 3.604.985 | | 2018-09-07 | 00:00:00 | 133,13 | 133,27 | 130,95 | 132,01 | 3.182.484 | | 2018-09-10 | 00:00:00 | 132,87 | 134,25 | 132,87 | 133,65 | 4.197.760 | | 2018-09-11 | 00:00:00 | 133,64 | 134,00 | 132,16 | 133,61 | 2.050.034 | | 2018-09-12 | 00:00:00 | 133,36 | 134,50 | 133,18 | 133,89 | 3.492.645 | | 2018-09-13 | 00:00:00 | 134,28 | 135,55 | 133,98 | 135,52 | 2.800.953 | | 2018-09-14 | 00:00:00 | 135,69 | 137,97 | 135,69 | 137,80 | 5.488.006 | | 2018-09-17 | 00:00:00 | 137,82 | 138,80 | 137,44 | 137,76 | 4.762.334 | | 2018-09-18 | 00:00:00 | 137,98 | 140,33 | 137,46 | 139,58 | 4.314.063 | | 2018-09-19 | 00:00:00 | 139,16 | 140,87 | 139,15 | 140,50 | 3.992.747 | | 2018-09-20 | 00:00:00 | 141,51 | 142,61 | 140,90 | 141,85 | 3.875.794 | | 2018-09-21 | 00:00:00 | 143,68 | 144,15 | 141,79 | 142,08 | 7.330.895 | | 2018-09-24 | 00:00:00 | 141,81 | 143,00 | 139,85 | 140,34 | 2.532.323 | | 2018-09-25 | 00:00:00 | 140,19 | 140,74 | 139,40 | 139,71 | 3.270.434 | | 2018-09-26 | 00:00:00 | 139,61 | 140,63 | 138,87 | 139,56 | 2.368.405 | | 2018-09-27 | 00:00:00 | 140,01 | 140,67 | 138,69 | 139,68 | 1.836.275 | | 2018-09-28 | 00:00:00 | 139,65 | 140,03 | 139,13 | 139,81 | 2.476.644 | | 2018-10-01 | 00:00:00 | 141,15 | 141,51 | 140,26 | 140,92 | 3.316.005 | | 2018-10-02 | 00:00:00 | 140,95 | 142,39 | 140,59 | 141,45 | 3.699.091 | | 2018-10-03 | 00:00:00 | 141,97 | 142,09 | 140,80 | 141,02 | 3.437.161 | | 2018-10-04 | 00:00:00 | 141,10 | 141,95 | 139,31 | 140,39 | 3.404.204 | | 2018-10-05 | 00:00:00 | 140,39 | 140,85 | 138,61 | 139,06 | 2.881.207 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
