(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-05 | 00:00:00 | 140,39 | 140,85 | 138,61 | 139,06 | 2.881.207 | | 2018-10-08 | 00:00:00 | 139,03 | 139,64 | 137,43 | 139,59 | 3.173.516 | | 2018-10-09 | 00:00:00 | 139,27 | 139,95 | 135,69 | 135,88 | 4.768.263 | | 2018-10-10 | 00:00:00 | 135,22 | 135,34 | 131,04 | 131,12 | 5.734.758 | | 2018-10-11 | 00:00:00 | 130,87 | 132,54 | 128,51 | 129,37 | 8.131.163 | | 2018-10-12 | 00:00:00 | 131,19 | 132,10 | 127,62 | 129,63 | 5.133.221 | | 2018-10-15 | 00:00:00 | 129,84 | 131,52 | 129,17 | 130,33 | 3.258.076 | | 2018-10-16 | 00:00:00 | 130,88 | 132,60 | 129,62 | 132,51 | 3.509.774 | | 2018-10-17 | 00:00:00 | 132,15 | 132,63 | 129,54 | 130,07 | 3.728.459 | | 2018-10-18 | 00:00:00 | 129,60 | 130,77 | 128,09 | 128,94 | 3.411.094 | | 2018-10-19 | 00:00:00 | 128,49 | 129,85 | 127,59 | 128,68 | 4.574.686 | | 2018-10-22 | 00:00:00 | 128,68 | 128,99 | 125,70 | 126,40 | 5.482.194 | | 2018-10-23 | 00:00:00 | 125,75 | 131,04 | 124,91 | 130,02 | 7.030.539 | | 2018-10-24 | 00:00:00 | 130,23 | 131,29 | 121,75 | 122,07 | 8.459.653 | | 2018-10-25 | 00:00:00 | 123,40 | 125,48 | 122,45 | 124,40 | 4.720.750 | | 2018-10-26 | 00:00:00 | 122,98 | 125,05 | 121,58 | 123,23 | 4.692.582 | | 2018-10-29 | 00:00:00 | 124,85 | 125,46 | 119,19 | 121,09 | 4.944.260 | | 2018-10-30 | 00:00:00 | 121,07 | 122,80 | 120,40 | 122,62 | 4.861.923 | | 2018-10-31 | 00:00:00 | 124,08 | 125,44 | 123,43 | 124,21 | 6.150.506 | | 2018-11-01 | 00:00:00 | 125,70 | 127,94 | 125,07 | 127,58 | 5.591.271 | | 2018-11-02 | 00:00:00 | 128,85 | 129,63 | 126,22 | 127,43 | 6.192.110 | | 2018-11-05 | 00:00:00 | 127,48 | 127,87 | 126,45 | 127,25 | 5.477.034 | | 2018-11-06 | 00:00:00 | 127,30 | 128,13 | 126,66 | 127,94 | 3.254.354 | | 2018-11-07 | 00:00:00 | 128,99 | 130,91 | 128,04 | 130,55 | 5.399.230 | | 2018-11-08 | 00:00:00 | 130,90 | 131,96 | 130,40 | 131,59 | 1.906.458 | | 2018-11-09 | 00:00:00 | 131,39 | 131,42 | 129,69 | 130,71 | 5.007.140 | | 2018-11-12 | 00:00:00 | 130,94 | 131,03 | 128,09 | 128,30 | 4.197.428 | | 2018-11-13 | 00:00:00 | 128,84 | 130,72 | 128,23 | 129,12 | 3.432.846 | | 2018-11-14 | 00:00:00 | 130,05 | 130,69 | 129,63 | 129,89 | 1.460.980 | | 2018-11-15 | 00:00:00 | 127,21 | 130,60 | 126,65 | 129,73 | 4.598.968 | | 2018-11-16 | 00:00:00 | 129,00 | 130,93 | 128,78 | 130,13 | 5.184.353 | | 2018-11-19 | 00:00:00 | 130,00 | 130,00 | 127,37 | 127,85 | 4.985.423 | | 2018-11-20 | 00:00:00 | 127,23 | 127,23 | 124,66 | 126,00 | 4.386.271 | | 2018-11-21 | 00:00:00 | 126,29 | 127,45 | 125,68 | 125,71 | 2.728.688 | | 2018-11-23 | 00:00:00 | 124,99 | 130,28 | 124,79 | 129,04 | 9.726.113 | | 2018-11-26 | 00:00:00 | 129,79 | 132,40 | 127,71 | 127,98 | 10.609.758 | | 2018-11-27 | 00:00:00 | 123,67 | 125,14 | 119,23 | 122,68 | 16.868.286 | | 2018-11-28 | 00:00:00 | 123,25 | 123,49 | 120,07 | 122,73 | 8.533.634 | | 2018-11-29 | 00:00:00 | 122,79 | 122,94 | 120,08 | 121,20 | 6.155.747 | | 2018-11-30 | 00:00:00 | 120,76 | 122,32 | 120,04 | 121,84 | 9.636.791 | | 2018-12-03 | 00:00:00 | 123,79 | 125,99 | 123,27 | 123,60 | 6.875.403 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
