(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 35,80 | 36,90 | 35,29 | 35,34 | 1.668.400 | | 2002-09-20 | 00:00:00 | 35,34 | 36,70 | 34,93 | 35,93 | 2.076.400 | | 2002-09-23 | 00:00:00 | 35,75 | 35,87 | 34,79 | 35,00 | 1.221.000 | | 2002-09-24 | 00:00:00 | 34,30 | 34,68 | 34,16 | 34,41 | 1.669.400 | | 2002-09-25 | 00:00:00 | 35,00 | 36,23 | 34,72 | 35,96 | 1.423.000 | | 2002-09-26 | 00:00:00 | 35,75 | 37,57 | 34,70 | 37,41 | 2.094.000 | | 2002-09-27 | 00:00:00 | 36,75 | 36,84 | 34,83 | 34,83 | 2.065.200 | | 2002-09-30 | 00:00:00 | 34,75 | 35,00 | 33,34 | 34,10 | 2.632.200 | | 2002-10-01 | 00:00:00 | 34,10 | 37,00 | 33,88 | 36,77 | 1.981.400 | | 2002-10-02 | 00:00:00 | 36,85 | 37,55 | 36,16 | 36,16 | 2.459.800 | | 2002-10-03 | 00:00:00 | 36,17 | 37,00 | 35,00 | 35,00 | 1.727.400 | | 2002-10-04 | 00:00:00 | 35,03 | 35,14 | 33,42 | 33,87 | 2.384.600 | | 2002-10-07 | 00:00:00 | 34,00 | 34,30 | 33,09 | 33,09 | 1.220.400 | | 2002-10-08 | 00:00:00 | 33,60 | 34,88 | 33,43 | 34,29 | 2.006.000 | | 2002-10-09 | 00:00:00 | 33,50 | 33,81 | 32,20 | 32,49 | 2.000.400 | | 2002-10-10 | 00:00:00 | 32,60 | 34,84 | 32,35 | 34,38 | 2.183.400 | | 2002-10-11 | 00:00:00 | 35,30 | 37,00 | 35,25 | 36,18 | 1.384.800 | | 2002-10-14 | 00:00:00 | 35,65 | 35,65 | 34,72 | 34,86 | 1.300.600 | | 2002-10-15 | 00:00:00 | 36,25 | 38,48 | 36,20 | 38,48 | 2.719.200 | | 2002-10-16 | 00:00:00 | 37,50 | 37,56 | 36,01 | 36,15 | 1.342.400 | | 2002-10-17 | 00:00:00 | 36,75 | 38,79 | 36,70 | 38,77 | 2.055.600 | | 2002-10-18 | 00:00:00 | 39,50 | 40,50 | 38,71 | 39,70 | 2.397.000 | | 2002-10-21 | 00:00:00 | 39,60 | 41,52 | 39,19 | 41,40 | 2.135.600 | | 2002-10-22 | 00:00:00 | 40,99 | 40,99 | 39,65 | 40,16 | 1.779.200 | | 2002-10-23 | 00:00:00 | 40,08 | 41,47 | 39,50 | 41,47 | 1.312.200 | | 2002-10-24 | 00:00:00 | 41,45 | 41,46 | 40,17 | 40,45 | 1.198.800 | | 2002-10-25 | 00:00:00 | 40,28 | 40,92 | 39,63 | 40,82 | 1.268.400 | | 2002-10-28 | 00:00:00 | 41,07 | 41,20 | 39,77 | 40,00 | 1.081.000 | | 2002-10-29 | 00:00:00 | 39,75 | 40,22 | 38,74 | 40,03 | 1.037.400 | | 2002-10-30 | 00:00:00 | 39,93 | 40,65 | 39,65 | 40,27 | 905.200 | | 2002-10-31 | 00:00:00 | 40,30 | 41,20 | 39,98 | 41,00 | 1.521.600 | | 2002-11-01 | 00:00:00 | 40,80 | 41,63 | 40,10 | 41,51 | 781.200 | | 2002-11-04 | 00:00:00 | 42,00 | 42,22 | 41,07 | 41,11 | 1.046.200 | | 2002-11-05 | 00:00:00 | 41,10 | 42,35 | 41,10 | 42,31 | 1.206.000 | | 2002-11-06 | 00:00:00 | 42,31 | 45,00 | 42,25 | 44,92 | 2.533.200 | | 2002-11-07 | 00:00:00 | 44,18 | 44,20 | 42,62 | 42,90 | 1.236.600 | | 2002-11-08 | 00:00:00 | 43,00 | 44,14 | 42,50 | 42,83 | 853.200 | | 2002-11-11 | 00:00:00 | 42,69 | 42,69 | 41,20 | 41,39 | 732.800 | | 2002-11-12 | 00:00:00 | 41,29 | 42,68 | 40,89 | 42,40 | 1.401.400 | | 2002-11-13 | 00:00:00 | 42,39 | 42,40 | 41,39 | 42,26 | 1.459.000 | | 2002-11-14 | 00:00:00 | 43,00 | 43,45 | 42,14 | 42,59 | 1.291.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
