(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 | | 2002-07-24 | 00:00:00 | 34,50 | 37,04 | 33,60 | 36,95 | 2.955.200 | | 2002-07-25 | 00:00:00 | 36,96 | 37,82 | 36,41 | 37,71 | 1.792.000 | | 2002-07-26 | 00:00:00 | 37,75 | 37,80 | 36,49 | 37,12 | 1.484.200 | | 2002-07-29 | 00:00:00 | 37,37 | 40,05 | 37,30 | 40,03 | 1.046.400 | | 2002-07-30 | 00:00:00 | 39,15 | 40,79 | 38,90 | 40,03 | 1.742.000 | | 2002-07-31 | 00:00:00 | 40,03 | 40,03 | 38,50 | 39,40 | 1.593.800 | | 2002-08-01 | 00:00:00 | 39,40 | 39,40 | 38,62 | 38,83 | 995.000 | | 2002-08-02 | 00:00:00 | 38,85 | 38,99 | 36,50 | 37,00 | 1.499.800 | | 2002-08-05 | 00:00:00 | 37,00 | 37,44 | 35,45 | 35,53 | 1.217.400 | | 2002-08-06 | 00:00:00 | 36,50 | 38,04 | 36,45 | 37,41 | 1.073.800 | | 2002-08-07 | 00:00:00 | 38,25 | 38,60 | 37,01 | 38,46 | 688.000 | | 2002-08-08 | 00:00:00 | 38,60 | 40,15 | 38,21 | 39,99 | 888.200 | | 2002-08-09 | 00:00:00 | 39,31 | 40,25 | 38,85 | 39,77 | 716.600 | | 2002-08-12 | 00:00:00 | 39,40 | 40,32 | 38,86 | 40,05 | 513.800 | | 2002-08-13 | 00:00:00 | 40,05 | 40,11 | 38,58 | 38,69 | 994.200 | | 2002-08-14 | 00:00:00 | 38,85 | 39,00 | 36,47 | 38,97 | 1.594.600 | | 2002-08-15 | 00:00:00 | 38,63 | 40,12 | 38,39 | 39,65 | 1.297.200 | | 2002-08-16 | 00:00:00 | 38,50 | 40,55 | 38,18 | 38,75 | 1.518.200 | | 2002-08-19 | 00:00:00 | 38,90 | 40,19 | 38,55 | 39,96 | 1.389.800 | | 2002-08-20 | 00:00:00 | 39,40 | 39,65 | 38,80 | 38,83 | 1.045.400 | | 2002-08-21 | 00:00:00 | 39,40 | 39,77 | 38,60 | 39,41 | 774.000 | | 2002-08-22 | 00:00:00 | 39,73 | 40,79 | 39,57 | 40,68 | 1.328.600 | | 2002-08-23 | 00:00:00 | 40,50 | 40,53 | 39,58 | 39,77 | 882.200 | | 2002-08-26 | 00:00:00 | 39,80 | 40,25 | 38,91 | 40,04 | 997.200 | | 2002-08-27 | 00:00:00 | 40,00 | 40,50 | 39,80 | 40,04 | 1.366.200 | | 2002-08-28 | 00:00:00 | 39,90 | 39,98 | 39,03 | 39,23 | 692.200 | | 2002-08-29 | 00:00:00 | 38,60 | 39,32 | 38,40 | 38,75 | 783.800 | | 2002-08-30 | 00:00:00 | 38,50 | 39,67 | 38,41 | 38,85 | 866.000 | | 2002-09-03 | 00:00:00 | 38,70 | 38,70 | 37,10 | 37,26 | 884.000 | | 2002-09-04 | 00:00:00 | 37,25 | 37,77 | 36,76 | 37,75 | 1.258.400 | | 2002-09-05 | 00:00:00 | 37,50 | 37,50 | 36,60 | 36,78 | 1.135.400 | | 2002-09-06 | 00:00:00 | 37,50 | 37,65 | 37,11 | 37,60 | 1.161.600 | | 2002-09-09 | 00:00:00 | 37,50 | 38,40 | 36,95 | 38,18 | 1.220.400 | | 2002-09-10 | 00:00:00 | 38,20 | 38,39 | 37,51 | 38,14 | 1.342.000 | | 2002-09-11 | 00:00:00 | 38,20 | 38,43 | 37,73 | 38,04 | 644.800 | | 2002-09-12 | 00:00:00 | 38,00 | 38,00 | 36,35 | 36,73 | 1.408.200 | | 2002-09-13 | 00:00:00 | 36,17 | 36,50 | 35,60 | 36,30 | 1.225.200 | | 2002-09-16 | 00:00:00 | 36,20 | 36,23 | 35,25 | 35,61 | 2.118.000 | | 2002-09-17 | 00:00:00 | 37,50 | 37,50 | 35,38 | 35,63 | 2.676.800 | | 2002-09-18 | 00:00:00 | 35,13 | 36,19 | 34,70 | 36,03 | 1.546.800 | | 2002-09-19 | 00:00:00 | 35,80 | 36,90 | 35,29 | 35,34 | 1.668.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
