(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 2024-03-30 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-03-13 | 00:00:00 | 55,20 | 57,46 | 55,04 | 57,36 | 7.448.800 | 2003-03-14 | 00:00:00 | 58,25 | 59,63 | 57,77 | 58,87 | 7.864.800 | 2003-03-17 | 00:00:00 | 57,60 | 61,00 | 57,00 | 60,98 | 7.946.400 | 2003-03-18 | 00:00:00 | 61,45 | 62,12 | 60,69 | 61,75 | 5.646.400 | 2003-03-19 | 00:00:00 | 61,75 | 62,36 | 61,25 | 61,80 | 5.842.000 | 2003-03-20 | 00:00:00 | 61,80 | 62,47 | 60,28 | 61,20 | 6.044.200 | 2003-03-21 | 00:00:00 | 62,50 | 63,98 | 61,50 | 63,98 | 8.488.800 | 2003-03-24 | 00:00:00 | 62,53 | 62,65 | 61,15 | 61,49 | 6.204.000 | 2003-03-25 | 00:00:00 | 61,85 | 62,30 | 61,25 | 61,60 | 5.535.200 | 2003-03-26 | 00:00:00 | 61,45 | 61,96 | 60,87 | 61,28 | 4.940.200 | 2003-03-27 | 00:00:00 | 60,35 | 60,69 | 59,80 | 60,02 | 6.143.800 | 2003-03-28 | 00:00:00 | 60,02 | 60,02 | 58,19 | 58,77 | 7.073.400 | 2003-03-31 | 00:00:00 | 57,60 | 58,36 | 57,10 | 57,78 | 6.860.400 | 2003-04-01 | 00:00:00 | 58,45 | 59,40 | 57,88 | 58,88 | 5.495.600 | 2003-04-02 | 00:00:00 | 58,89 | 60,82 | 58,89 | 60,39 | 6.003.000 | 2003-04-03 | 00:00:00 | 60,60 | 60,60 | 58,75 | 58,75 | 5.804.600 | 2003-04-04 | 00:00:00 | 59,85 | 60,35 | 58,74 | 60,06 | 7.103.400 | 2003-04-07 | 00:00:00 | 62,64 | 62,76 | 61,10 | 61,10 | 6.297.200 | 2003-04-08 | 00:00:00 | 60,75 | 61,59 | 60,63 | 60,74 | 3.884.200 | 2003-04-09 | 00:00:00 | 60,10 | 62,06 | 60,10 | 61,05 | 7.201.400 | 2003-04-10 | 00:00:00 | 60,06 | 61,35 | 60,06 | 61,20 | 4.545.200 | 2003-04-11 | 00:00:00 | 61,75 | 62,22 | 60,68 | 61,25 | 4.530.200 | 2003-04-14 | 00:00:00 | 60,95 | 62,97 | 60,95 | 62,45 | 4.214.000 | 2003-04-15 | 00:00:00 | 62,72 | 63,95 | 62,07 | 63,71 | 5.369.600 | 2003-04-16 | 00:00:00 | 63,25 | 63,80 | 61,90 | 62,27 | 4.767.400 | 2003-04-17 | 00:00:00 | 62,28 | 62,99 | 59,80 | 60,00 | 14.897.000 | 2003-04-21 | 00:00:00 | 60,50 | 61,35 | 59,95 | 60,94 | 6.948.200 | 2003-04-22 | 00:00:00 | 59,30 | 61,74 | 59,30 | 61,52 | 5.097.400 | 2003-04-23 | 00:00:00 | 61,33 | 62,17 | 61,18 | 61,24 | 4.877.200 | 2003-04-24 | 00:00:00 | 61,00 | 61,58 | 60,63 | 60,80 | 4.019.800 | 2003-04-25 | 00:00:00 | 60,93 | 61,42 | 60,32 | 60,38 | 5.155.000 | 2003-04-28 | 00:00:00 | 60,72 | 61,74 | 60,40 | 61,27 | 5.436.200 | 2003-04-29 | 00:00:00 | 61,50 | 62,18 | 60,90 | 61,88 | 5.529.800 | 2003-04-30 | 00:00:00 | 61,89 | 62,21 | 61,34 | 61,81 | 7.366.400 | 2003-05-01 | 00:00:00 | 61,81 | 62,11 | 60,84 | 61,66 | 4.153.800 | 2003-05-02 | 00:00:00 | 61,45 | 63,74 | 61,26 | 63,40 | 6.052.200 | 2003-05-05 | 00:00:00 | 63,15 | 63,28 | 61,97 | 62,17 | 4.879.400 | 2003-05-06 | 00:00:00 | 62,25 | 63,61 | 62,19 | 62,95 | 5.067.400 | 2003-05-07 | 00:00:00 | 62,95 | 64,47 | 62,45 | 63,25 | 5.864.000 | 2003-05-08 | 00:00:00 | 63,19 | 63,88 | 62,39 | 63,19 | 4.435.400 | 2003-05-09 | 00:00:00 | 64,21 | 64,95 | 63,54 | 64,80 | 4.734.600 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|