(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 63,00 | 63,60 | 61,19 | 62,65 | 4.532.800 | | 2002-11-15 | 00:00:00 | 62,66 | 63,49 | 61,75 | 63,02 | 3.692.000 | | 2002-11-18 | 00:00:00 | 63,40 | 63,54 | 61,58 | 61,58 | 3.156.200 | | 2002-11-19 | 00:00:00 | 61,75 | 62,45 | 60,90 | 62,10 | 4.732.200 | | 2002-11-20 | 00:00:00 | 62,10 | 63,89 | 62,10 | 63,45 | 3.178.800 | | 2002-11-21 | 00:00:00 | 64,25 | 65,77 | 63,80 | 65,19 | 4.714.800 | | 2002-11-22 | 00:00:00 | 65,20 | 65,20 | 63,62 | 63,62 | 4.966.800 | | 2002-11-25 | 00:00:00 | 63,62 | 64,99 | 63,32 | 64,81 | 3.286.600 | | 2002-11-26 | 00:00:00 | 64,00 | 64,70 | 62,65 | 63,03 | 4.901.000 | | 2002-11-27 | 00:00:00 | 63,10 | 64,14 | 62,90 | 63,83 | 6.078.800 | | 2002-11-29 | 00:00:00 | 63,70 | 63,70 | 62,30 | 62,47 | 2.761.200 | | 2002-12-02 | 00:00:00 | 63,80 | 64,65 | 62,49 | 63,19 | 6.115.000 | | 2002-12-03 | 00:00:00 | 62,30 | 63,25 | 61,10 | 61,55 | 5.857.000 | | 2002-12-04 | 00:00:00 | 61,80 | 63,40 | 61,71 | 62,75 | 4.953.400 | | 2002-12-05 | 00:00:00 | 62,21 | 62,25 | 60,81 | 61,16 | 5.083.000 | | 2002-12-06 | 00:00:00 | 60,25 | 62,68 | 60,01 | 62,01 | 4.162.400 | | 2002-12-09 | 00:00:00 | 61,21 | 61,81 | 60,25 | 60,60 | 3.970.200 | | 2002-12-10 | 00:00:00 | 60,75 | 61,09 | 59,22 | 60,90 | 3.676.200 | | 2002-12-11 | 00:00:00 | 60,08 | 61,70 | 59,65 | 61,29 | 3.899.800 | | 2002-12-12 | 00:00:00 | 61,40 | 62,25 | 60,70 | 62,16 | 3.964.400 | | 2002-12-13 | 00:00:00 | 61,90 | 61,90 | 60,10 | 60,10 | 4.099.600 | | 2002-12-16 | 00:00:00 | 60,10 | 62,35 | 59,94 | 62,33 | 4.640.400 | | 2002-12-17 | 00:00:00 | 61,65 | 62,37 | 61,40 | 61,75 | 4.481.800 | | 2002-12-18 | 00:00:00 | 61,20 | 62,49 | 60,23 | 61,68 | 4.760.200 | | 2002-12-19 | 00:00:00 | 61,20 | 62,13 | 60,75 | 61,35 | 4.212.200 | | 2002-12-20 | 00:00:00 | 62,08 | 62,36 | 61,13 | 62,11 | 5.671.200 | | 2002-12-23 | 00:00:00 | 61,25 | 62,00 | 61,05 | 61,60 | 2.993.000 | | 2002-12-24 | 00:00:00 | 61,20 | 61,87 | 61,19 | 61,50 | 1.295.400 | | 2002-12-26 | 00:00:00 | 61,27 | 62,55 | 61,20 | 61,51 | 2.026.000 | | 2002-12-27 | 00:00:00 | 62,18 | 62,38 | 60,75 | 60,98 | 2.550.800 | | 2002-12-30 | 00:00:00 | 61,14 | 61,57 | 60,50 | 61,44 | 3.428.600 | | 2002-12-31 | 00:00:00 | 61,73 | 62,06 | 60,84 | 61,94 | 3.013.200 | | 2003-01-02 | 00:00:00 | 62,30 | 63,72 | 62,00 | 63,41 | 4.161.600 | | 2003-01-03 | 00:00:00 | 63,66 | 64,64 | 63,00 | 64,41 | 4.205.200 | | 2003-01-06 | 00:00:00 | 64,97 | 65,85 | 64,75 | 65,00 | 5.217.600 | | 2003-01-07 | 00:00:00 | 64,25 | 64,88 | 63,51 | 63,63 | 4.859.200 | | 2003-01-08 | 00:00:00 | 63,64 | 63,97 | 62,70 | 63,25 | 4.923.600 | | 2003-01-09 | 00:00:00 | 63,50 | 65,06 | 63,30 | 64,94 | 4.332.600 | | 2003-01-10 | 00:00:00 | 64,15 | 64,65 | 63,47 | 64,32 | 4.171.200 | | 2003-01-13 | 00:00:00 | 64,49 | 64,85 | 63,68 | 64,14 | 2.629.000 | | 2003-01-14 | 00:00:00 | 64,15 | 64,31 | 63,27 | 64,31 | 3.565.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
