(Login BolsaPT & Canal Forex) |
|
 Textron Inc. Comm - [Ticker: TXT] |     | | Última Trade | 54,450 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --2.28 (+0.96%) | Capitalização Bolsista | 0 | | Bid / Ask | 53,500 x 600 - 53,510 x 700 | EPS | 0,00 | | Abertura | 56,400 | PER | 0,00% | | Máximo | 56,590 | Pagamento Dividendo | | | Mínimo | 54,260 | Data Ex-Dividendo | | | Fecho Anterior | 56,730 | Yield | | | Volume | 2.242.795 | 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 TXT de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 35,72 | 36,00 | 34,74 | 35,27 | 1.556.800 | | 2001-10-08 | 00:00:00 | 34,90 | 35,19 | 34,56 | 35,14 | 1.064.000 | | 2001-10-09 | 00:00:00 | 35,14 | 35,23 | 33,95 | 34,14 | 1.913.200 | | 2001-10-10 | 00:00:00 | 34,20 | 36,18 | 33,75 | 35,84 | 2.678.200 | | 2001-10-11 | 00:00:00 | 36,65 | 37,55 | 36,50 | 37,05 | 1.923.000 | | 2001-10-12 | 00:00:00 | 37,05 | 37,05 | 36,27 | 36,86 | 1.259.400 | | 2001-10-15 | 00:00:00 | 36,95 | 37,47 | 36,62 | 37,17 | 740.200 | | 2001-10-16 | 00:00:00 | 37,65 | 38,27 | 37,49 | 37,90 | 1.412.400 | | 2001-10-17 | 00:00:00 | 38,20 | 38,20 | 35,88 | 35,88 | 851.400 | | 2001-10-18 | 00:00:00 | 36,13 | 36,15 | 35,00 | 35,18 | 1.307.600 | | 2001-10-19 | 00:00:00 | 34,85 | 34,98 | 34,00 | 34,49 | 1.620.200 | | 2001-10-22 | 00:00:00 | 34,49 | 35,32 | 34,49 | 35,10 | 2.175.600 | | 2001-10-23 | 00:00:00 | 35,25 | 35,30 | 34,59 | 34,88 | 1.061.400 | | 2001-10-24 | 00:00:00 | 34,50 | 35,20 | 34,30 | 34,30 | 1.085.400 | | 2001-10-25 | 00:00:00 | 34,30 | 34,30 | 33,66 | 33,87 | 1.737.000 | | 2001-10-26 | 00:00:00 | 33,88 | 34,36 | 33,59 | 34,00 | 2.293.800 | | 2001-10-29 | 00:00:00 | 34,02 | 34,08 | 32,99 | 33,16 | 2.175.000 | | 2001-10-30 | 00:00:00 | 33,16 | 33,16 | 31,90 | 32,38 | 1.328.000 | | 2001-10-31 | 00:00:00 | 32,15 | 32,96 | 31,65 | 31,65 | 1.774.800 | | 2001-11-01 | 00:00:00 | 31,90 | 33,15 | 31,29 | 33,06 | 1.871.600 | | 2001-11-02 | 00:00:00 | 33,08 | 34,45 | 32,90 | 33,90 | 941.000 | | 2001-11-05 | 00:00:00 | 34,10 | 35,18 | 33,90 | 34,79 | 1.606.400 | | 2001-11-06 | 00:00:00 | 34,79 | 36,05 | 34,70 | 35,78 | 1.590.600 | | 2001-11-07 | 00:00:00 | 35,55 | 36,90 | 35,40 | 36,10 | 2.265.800 | | 2001-11-08 | 00:00:00 | 36,10 | 37,90 | 36,10 | 37,71 | 2.676.200 | | 2001-11-09 | 00:00:00 | 37,60 | 37,60 | 36,96 | 37,29 | 1.484.200 | | 2001-11-12 | 00:00:00 | 37,30 | 37,50 | 36,42 | 37,15 | 1.361.000 | | 2001-11-13 | 00:00:00 | 37,77 | 38,41 | 37,77 | 38,24 | 1.295.400 | | 2001-11-14 | 00:00:00 | 38,75 | 39,00 | 38,50 | 38,79 | 1.304.400 | | 2001-11-15 | 00:00:00 | 38,79 | 39,40 | 38,27 | 39,32 | 1.821.600 | | 2001-11-16 | 00:00:00 | 39,28 | 40,00 | 38,81 | 39,59 | 1.566.200 | | 2001-11-19 | 00:00:00 | 39,54 | 40,15 | 39,31 | 39,51 | 1.601.800 | | 2001-11-20 | 00:00:00 | 39,51 | 39,59 | 39,24 | 39,33 | 1.118.800 | | 2001-11-21 | 00:00:00 | 39,25 | 39,25 | 38,78 | 38,98 | 877.800 | | 2001-11-23 | 00:00:00 | 39,00 | 39,60 | 38,97 | 39,53 | 435.400 | | 2001-11-26 | 00:00:00 | 39,55 | 40,90 | 39,45 | 40,65 | 1.551.600 | | 2001-11-27 | 00:00:00 | 40,75 | 41,00 | 40,05 | 40,35 | 1.651.000 | | 2001-11-28 | 00:00:00 | 40,49 | 40,50 | 39,75 | 39,81 | 1.962.200 | | 2001-11-29 | 00:00:00 | 39,85 | 40,00 | 39,51 | 39,75 | 2.037.800 | | 2001-11-30 | 00:00:00 | 39,75 | 39,95 | 39,25 | 39,65 | 1.283.800 | | 2001-12-03 | 00:00:00 | 39,55 | 39,74 | 38,28 | 39,20 | 1.996.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
