(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 56,85 | 57,99 | 56,58 | 57,20 | 4.418.800 | | 2002-09-20 | 00:00:00 | 58,00 | 59,00 | 57,81 | 58,23 | 6.899.200 | | 2002-09-23 | 00:00:00 | 57,10 | 57,88 | 56,35 | 57,41 | 4.230.800 | | 2002-09-24 | 00:00:00 | 57,00 | 57,40 | 55,50 | 55,98 | 5.555.800 | | 2002-09-25 | 00:00:00 | 56,75 | 57,90 | 55,70 | 57,64 | 6.036.400 | | 2002-09-26 | 00:00:00 | 57,78 | 60,59 | 57,64 | 60,05 | 7.036.400 | | 2002-09-27 | 00:00:00 | 59,10 | 59,33 | 56,60 | 56,67 | 6.015.400 | | 2002-09-30 | 00:00:00 | 56,67 | 57,50 | 55,24 | 56,49 | 5.661.600 | | 2002-10-01 | 00:00:00 | 57,00 | 59,22 | 56,55 | 59,06 | 5.602.200 | | 2002-10-02 | 00:00:00 | 58,90 | 58,95 | 55,92 | 56,20 | 5.063.200 | | 2002-10-03 | 00:00:00 | 56,75 | 57,60 | 55,25 | 55,44 | 5.445.000 | | 2002-10-04 | 00:00:00 | 56,00 | 56,40 | 52,46 | 52,48 | 8.491.400 | | 2002-10-07 | 00:00:00 | 52,25 | 53,15 | 51,35 | 51,36 | 6.823.200 | | 2002-10-08 | 00:00:00 | 51,80 | 52,56 | 49,46 | 51,28 | 7.638.600 | | 2002-10-09 | 00:00:00 | 50,50 | 51,10 | 48,83 | 49,19 | 6.361.800 | | 2002-10-10 | 00:00:00 | 49,19 | 52,39 | 49,00 | 52,15 | 7.488.600 | | 2002-10-11 | 00:00:00 | 52,16 | 56,25 | 52,16 | 55,06 | 6.725.200 | | 2002-10-14 | 00:00:00 | 54,20 | 54,51 | 53,04 | 53,65 | 4.666.800 | | 2002-10-15 | 00:00:00 | 55,95 | 56,85 | 54,80 | 55,23 | 7.080.400 | | 2002-10-16 | 00:00:00 | 55,23 | 56,25 | 54,30 | 54,63 | 5.565.400 | | 2002-10-17 | 00:00:00 | 57,50 | 60,49 | 55,80 | 60,00 | 11.775.400 | | 2002-10-18 | 00:00:00 | 59,90 | 61,74 | 59,25 | 60,73 | 10.611.400 | | 2002-10-21 | 00:00:00 | 60,38 | 63,90 | 60,00 | 63,60 | 7.819.600 | | 2002-10-22 | 00:00:00 | 62,10 | 62,58 | 60,87 | 61,29 | 6.061.600 | | 2002-10-23 | 00:00:00 | 61,04 | 62,00 | 59,10 | 61,80 | 6.597.000 | | 2002-10-24 | 00:00:00 | 62,75 | 63,10 | 59,90 | 60,50 | 4.486.200 | | 2002-10-25 | 00:00:00 | 60,50 | 62,13 | 59,44 | 61,95 | 4.802.800 | | 2002-10-28 | 00:00:00 | 61,95 | 62,10 | 59,46 | 59,95 | 4.491.600 | | 2002-10-29 | 00:00:00 | 60,30 | 61,65 | 59,27 | 61,25 | 4.852.600 | | 2002-10-30 | 00:00:00 | 61,75 | 63,15 | 61,40 | 62,66 | 5.112.000 | | 2002-10-31 | 00:00:00 | 62,60 | 63,20 | 60,60 | 61,67 | 4.677.800 | | 2002-11-01 | 00:00:00 | 60,85 | 62,60 | 60,60 | 62,35 | 3.594.400 | | 2002-11-04 | 00:00:00 | 63,38 | 64,82 | 62,24 | 62,70 | 5.353.000 | | 2002-11-05 | 00:00:00 | 63,05 | 63,94 | 62,95 | 63,73 | 4.035.000 | | 2002-11-06 | 00:00:00 | 64,70 | 66,21 | 64,30 | 65,83 | 5.768.400 | | 2002-11-07 | 00:00:00 | 65,50 | 65,50 | 63,72 | 63,89 | 5.295.600 | | 2002-11-08 | 00:00:00 | 64,45 | 64,99 | 62,79 | 63,01 | 10.051.800 | | 2002-11-11 | 00:00:00 | 62,00 | 62,26 | 60,68 | 60,91 | 4.642.600 | | 2002-11-12 | 00:00:00 | 61,50 | 62,88 | 61,50 | 62,22 | 4.148.800 | | 2002-11-13 | 00:00:00 | 62,23 | 62,87 | 61,05 | 62,05 | 3.950.800 | | 2002-11-14 | 00:00:00 | 63,00 | 63,60 | 61,19 | 62,65 | 4.532.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
