(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 51,10 | 51,10 | 49,99 | 50,29 | 1.157.200 | | 2002-04-02 | 00:00:00 | 50,30 | 50,99 | 49,80 | 50,92 | 637.600 | | 2002-04-03 | 00:00:00 | 50,95 | 51,25 | 49,35 | 49,56 | 949.200 | | 2002-04-04 | 00:00:00 | 49,60 | 50,50 | 48,80 | 50,36 | 1.005.200 | | 2002-04-05 | 00:00:00 | 50,60 | 51,19 | 50,07 | 50,25 | 918.600 | | 2002-04-08 | 00:00:00 | 50,05 | 50,85 | 49,53 | 50,51 | 699.600 | | 2002-04-09 | 00:00:00 | 50,55 | 51,34 | 50,55 | 50,94 | 1.183.600 | | 2002-04-10 | 00:00:00 | 51,06 | 53,07 | 51,06 | 53,01 | 1.248.000 | | 2002-04-11 | 00:00:00 | 53,05 | 53,27 | 52,20 | 52,57 | 1.190.200 | | 2002-04-12 | 00:00:00 | 52,75 | 53,50 | 52,41 | 53,17 | 1.096.800 | | 2002-04-15 | 00:00:00 | 53,31 | 53,60 | 52,00 | 52,09 | 1.384.600 | | 2002-04-16 | 00:00:00 | 52,50 | 53,28 | 52,42 | 52,76 | 815.600 | | 2002-04-17 | 00:00:00 | 52,80 | 52,83 | 51,79 | 52,00 | 1.243.000 | | 2002-04-18 | 00:00:00 | 52,80 | 53,15 | 50,00 | 50,82 | 1.903.000 | | 2002-04-19 | 00:00:00 | 50,35 | 51,15 | 50,20 | 50,34 | 1.224.600 | | 2002-04-22 | 00:00:00 | 50,34 | 50,35 | 49,63 | 49,63 | 1.208.800 | | 2002-04-23 | 00:00:00 | 49,63 | 50,70 | 49,63 | 49,74 | 1.221.800 | | 2002-04-24 | 00:00:00 | 49,90 | 50,85 | 49,52 | 49,57 | 1.341.400 | | 2002-04-25 | 00:00:00 | 49,50 | 50,23 | 48,00 | 50,02 | 1.783.000 | | 2002-04-26 | 00:00:00 | 50,11 | 50,15 | 48,80 | 49,39 | 1.278.200 | | 2002-04-29 | 00:00:00 | 49,44 | 49,95 | 48,51 | 48,59 | 1.089.200 | | 2002-04-30 | 00:00:00 | 48,69 | 49,70 | 48,61 | 49,18 | 1.337.000 | | 2002-05-01 | 00:00:00 | 49,46 | 49,48 | 48,20 | 49,41 | 1.482.200 | | 2002-05-02 | 00:00:00 | 49,51 | 49,89 | 49,00 | 49,46 | 727.800 | | 2002-05-03 | 00:00:00 | 49,51 | 49,80 | 48,67 | 49,21 | 838.000 | | 2002-05-06 | 00:00:00 | 49,25 | 49,36 | 47,75 | 47,80 | 540.400 | | 2002-05-07 | 00:00:00 | 48,25 | 49,15 | 48,05 | 48,60 | 1.622.400 | | 2002-05-08 | 00:00:00 | 48,70 | 49,48 | 48,60 | 49,06 | 5.485.800 | | 2002-05-09 | 00:00:00 | 49,20 | 49,83 | 49,00 | 49,35 | 961.200 | | 2002-05-10 | 00:00:00 | 49,35 | 49,80 | 49,00 | 49,07 | 1.128.000 | | 2002-05-13 | 00:00:00 | 49,00 | 49,07 | 48,23 | 48,61 | 646.600 | | 2002-05-14 | 00:00:00 | 48,86 | 49,44 | 48,85 | 49,19 | 1.155.000 | | 2002-05-15 | 00:00:00 | 49,19 | 49,38 | 48,60 | 48,79 | 869.000 | | 2002-05-16 | 00:00:00 | 49,00 | 49,10 | 48,29 | 48,45 | 716.200 | | 2002-05-17 | 00:00:00 | 48,20 | 48,70 | 47,90 | 48,52 | 821.400 | | 2002-05-20 | 00:00:00 | 48,51 | 48,51 | 47,05 | 47,31 | 895.400 | | 2002-05-21 | 00:00:00 | 47,31 | 47,94 | 46,65 | 46,77 | 863.600 | | 2002-05-22 | 00:00:00 | 46,15 | 46,99 | 46,00 | 46,55 | 1.619.600 | | 2002-05-23 | 00:00:00 | 46,46 | 47,37 | 46,35 | 47,03 | 1.600.600 | | 2002-05-24 | 00:00:00 | 47,15 | 47,75 | 47,07 | 47,07 | 984.800 | | 2002-05-28 | 00:00:00 | 47,30 | 47,40 | 46,48 | 46,79 | 681.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
