(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 64,15 | 64,31 | 63,27 | 64,31 | 3.565.200 | | 2003-01-15 | 00:00:00 | 63,90 | 64,40 | 63,55 | 64,40 | 3.252.600 | | 2003-01-16 | 00:00:00 | 65,30 | 66,89 | 65,25 | 66,21 | 7.420.800 | | 2003-01-17 | 00:00:00 | 66,00 | 66,26 | 65,51 | 65,70 | 6.024.600 | | 2003-01-21 | 00:00:00 | 66,70 | 66,70 | 64,99 | 64,99 | 4.908.400 | | 2003-01-22 | 00:00:00 | 64,99 | 64,99 | 63,26 | 63,80 | 5.107.000 | | 2003-01-23 | 00:00:00 | 64,50 | 65,40 | 64,04 | 65,40 | 4.176.400 | | 2003-01-24 | 00:00:00 | 64,65 | 65,07 | 63,73 | 63,90 | 4.637.000 | | 2003-01-27 | 00:00:00 | 63,05 | 63,72 | 62,60 | 62,85 | 4.089.400 | | 2003-01-28 | 00:00:00 | 62,90 | 64,01 | 62,40 | 63,85 | 5.051.200 | | 2003-01-29 | 00:00:00 | 63,86 | 64,61 | 62,40 | 63,95 | 4.297.200 | | 2003-01-30 | 00:00:00 | 63,79 | 64,88 | 62,90 | 63,10 | 4.505.200 | | 2003-01-31 | 00:00:00 | 62,55 | 64,31 | 62,55 | 63,58 | 6.111.000 | | 2003-02-03 | 00:00:00 | 64,05 | 65,70 | 63,91 | 64,85 | 5.647.400 | | 2003-02-04 | 00:00:00 | 64,40 | 64,84 | 63,64 | 64,42 | 3.493.600 | | 2003-02-05 | 00:00:00 | 65,03 | 65,63 | 64,09 | 64,09 | 3.843.400 | | 2003-02-06 | 00:00:00 | 64,25 | 64,95 | 63,35 | 63,90 | 4.926.400 | | 2003-02-07 | 00:00:00 | 64,70 | 64,70 | 63,40 | 63,67 | 4.425.000 | | 2003-02-10 | 00:00:00 | 63,65 | 64,35 | 62,78 | 63,98 | 6.086.800 | | 2003-02-11 | 00:00:00 | 63,99 | 64,25 | 62,27 | 62,62 | 6.459.800 | | 2003-02-12 | 00:00:00 | 62,63 | 62,63 | 59,96 | 60,50 | 7.575.600 | | 2003-02-13 | 00:00:00 | 60,50 | 60,50 | 58,55 | 59,61 | 7.348.400 | | 2003-02-14 | 00:00:00 | 60,10 | 62,21 | 59,00 | 61,95 | 6.359.200 | | 2003-02-18 | 00:00:00 | 62,30 | 63,29 | 61,45 | 61,89 | 4.343.200 | | 2003-02-19 | 00:00:00 | 61,75 | 62,38 | 61,50 | 62,20 | 4.532.200 | | 2003-02-20 | 00:00:00 | 62,45 | 62,50 | 60,10 | 60,75 | 4.835.400 | | 2003-02-21 | 00:00:00 | 61,50 | 61,80 | 60,07 | 61,52 | 4.776.400 | | 2003-02-24 | 00:00:00 | 61,60 | 61,60 | 59,61 | 59,64 | 4.452.000 | | 2003-02-25 | 00:00:00 | 59,00 | 59,80 | 58,51 | 59,55 | 6.001.000 | | 2003-02-26 | 00:00:00 | 59,70 | 59,70 | 57,85 | 57,94 | 6.149.000 | | 2003-02-27 | 00:00:00 | 57,94 | 59,00 | 57,80 | 58,64 | 5.249.400 | | 2003-02-28 | 00:00:00 | 59,00 | 59,45 | 57,95 | 58,58 | 4.292.800 | | 2003-03-03 | 00:00:00 | 58,59 | 58,60 | 57,50 | 57,80 | 4.687.200 | | 2003-03-04 | 00:00:00 | 57,55 | 57,81 | 56,95 | 56,98 | 5.026.800 | | 2003-03-05 | 00:00:00 | 56,65 | 57,09 | 56,40 | 56,78 | 4.605.200 | | 2003-03-06 | 00:00:00 | 56,98 | 57,20 | 55,76 | 56,28 | 5.267.600 | | 2003-03-07 | 00:00:00 | 55,15 | 57,19 | 55,15 | 57,12 | 5.711.200 | | 2003-03-10 | 00:00:00 | 56,25 | 56,73 | 55,80 | 55,97 | 4.449.400 | | 2003-03-11 | 00:00:00 | 55,97 | 55,99 | 54,23 | 54,23 | 6.419.400 | | 2003-03-12 | 00:00:00 | 54,24 | 54,91 | 53,51 | 54,15 | 7.243.400 | | 2003-03-13 | 00:00:00 | 55,20 | 57,46 | 55,04 | 57,36 | 7.448.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
