(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 61,00 | 65,14 | 59,92 | 64,50 | 8.171.600 | | 2002-07-25 | 00:00:00 | 64,51 | 66,00 | 62,80 | 65,50 | 7.426.200 | | 2002-07-26 | 00:00:00 | 66,25 | 66,25 | 64,20 | 65,79 | 4.087.000 | | 2002-07-29 | 00:00:00 | 66,30 | 70,20 | 66,30 | 70,10 | 5.768.800 | | 2002-07-30 | 00:00:00 | 70,00 | 72,06 | 69,53 | 71,00 | 8.523.800 | | 2002-07-31 | 00:00:00 | 70,20 | 70,48 | 68,14 | 69,50 | 6.428.200 | | 2002-08-01 | 00:00:00 | 69,25 | 69,25 | 67,80 | 67,95 | 4.522.200 | | 2002-08-02 | 00:00:00 | 68,00 | 68,62 | 64,50 | 65,71 | 5.937.000 | | 2002-08-05 | 00:00:00 | 65,71 | 65,71 | 62,74 | 63,10 | 6.853.600 | | 2002-08-06 | 00:00:00 | 64,30 | 65,95 | 64,10 | 65,20 | 6.461.200 | | 2002-08-07 | 00:00:00 | 65,80 | 67,35 | 64,82 | 67,16 | 4.914.000 | | 2002-08-08 | 00:00:00 | 67,60 | 69,29 | 67,06 | 68,92 | 6.480.000 | | 2002-08-09 | 00:00:00 | 68,00 | 69,24 | 67,80 | 68,90 | 4.010.200 | | 2002-08-12 | 00:00:00 | 67,90 | 68,92 | 67,15 | 68,45 | 3.328.800 | | 2002-08-13 | 00:00:00 | 67,70 | 67,71 | 62,42 | 62,47 | 12.986.400 | | 2002-08-14 | 00:00:00 | 62,10 | 62,35 | 58,11 | 61,35 | 18.265.000 | | 2002-08-15 | 00:00:00 | 61,00 | 62,20 | 59,00 | 61,75 | 13.202.000 | | 2002-08-16 | 00:00:00 | 62,50 | 63,50 | 61,00 | 61,24 | 6.923.200 | | 2002-08-19 | 00:00:00 | 61,31 | 63,40 | 60,55 | 63,26 | 7.987.800 | | 2002-08-20 | 00:00:00 | 63,11 | 63,40 | 62,10 | 62,55 | 5.212.800 | | 2002-08-21 | 00:00:00 | 62,80 | 63,20 | 60,60 | 61,26 | 5.790.400 | | 2002-08-22 | 00:00:00 | 61,70 | 62,79 | 60,85 | 62,25 | 4.812.400 | | 2002-08-23 | 00:00:00 | 62,05 | 62,60 | 60,19 | 60,48 | 3.310.200 | | 2002-08-26 | 00:00:00 | 60,48 | 60,61 | 58,16 | 59,88 | 5.249.800 | | 2002-08-27 | 00:00:00 | 60,80 | 61,66 | 59,90 | 60,40 | 6.550.200 | | 2002-08-28 | 00:00:00 | 60,20 | 60,34 | 58,64 | 59,29 | 4.119.600 | | 2002-08-29 | 00:00:00 | 58,50 | 59,48 | 57,39 | 58,76 | 4.985.000 | | 2002-08-30 | 00:00:00 | 58,85 | 60,45 | 58,50 | 59,39 | 3.802.000 | | 2002-09-03 | 00:00:00 | 58,90 | 58,90 | 56,50 | 56,68 | 5.881.200 | | 2002-09-04 | 00:00:00 | 56,40 | 58,11 | 55,65 | 58,00 | 5.385.400 | | 2002-09-05 | 00:00:00 | 57,50 | 57,99 | 56,15 | 56,89 | 4.661.200 | | 2002-09-06 | 00:00:00 | 57,40 | 59,05 | 57,40 | 58,67 | 3.450.400 | | 2002-09-09 | 00:00:00 | 58,45 | 59,85 | 57,29 | 59,13 | 3.833.600 | | 2002-09-10 | 00:00:00 | 59,35 | 61,50 | 58,80 | 61,21 | 6.379.000 | | 2002-09-11 | 00:00:00 | 62,50 | 62,69 | 61,65 | 62,32 | 5.520.600 | | 2002-09-12 | 00:00:00 | 62,10 | 62,20 | 61,05 | 61,10 | 5.023.200 | | 2002-09-13 | 00:00:00 | 59,40 | 59,61 | 57,09 | 58,00 | 8.642.400 | | 2002-09-16 | 00:00:00 | 57,75 | 59,98 | 57,70 | 59,80 | 5.630.400 | | 2002-09-17 | 00:00:00 | 60,00 | 60,10 | 57,88 | 58,15 | 5.477.000 | | 2002-09-18 | 00:00:00 | 57,70 | 58,10 | 57,10 | 57,60 | 5.411.200 | | 2002-09-19 | 00:00:00 | 56,85 | 57,99 | 56,58 | 57,20 | 4.418.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
