(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 43,00 | 43,45 | 42,14 | 42,59 | 1.291.000 | | 2002-11-15 | 00:00:00 | 42,48 | 42,95 | 42,01 | 42,57 | 1.205.200 | | 2002-11-18 | 00:00:00 | 42,57 | 42,60 | 41,44 | 41,52 | 1.322.000 | | 2002-11-19 | 00:00:00 | 41,41 | 41,75 | 40,83 | 41,44 | 1.199.600 | | 2002-11-20 | 00:00:00 | 41,33 | 42,31 | 41,10 | 42,18 | 872.000 | | 2002-11-21 | 00:00:00 | 42,25 | 43,68 | 42,08 | 43,11 | 1.376.800 | | 2002-11-22 | 00:00:00 | 43,25 | 43,95 | 42,90 | 43,42 | 1.122.600 | | 2002-11-25 | 00:00:00 | 43,30 | 44,10 | 42,30 | 43,08 | 1.574.000 | | 2002-11-26 | 00:00:00 | 42,40 | 42,61 | 41,59 | 41,93 | 1.576.600 | | 2002-11-27 | 00:00:00 | 42,00 | 43,13 | 41,77 | 43,13 | 1.497.400 | | 2002-11-29 | 00:00:00 | 43,38 | 43,60 | 42,95 | 43,10 | 992.600 | | 2002-12-02 | 00:00:00 | 43,09 | 43,27 | 41,97 | 42,51 | 1.534.400 | | 2002-12-03 | 00:00:00 | 42,59 | 42,68 | 41,97 | 42,08 | 1.141.800 | | 2002-12-04 | 00:00:00 | 41,75 | 42,33 | 41,70 | 42,14 | 1.425.000 | | 2002-12-05 | 00:00:00 | 42,39 | 42,45 | 41,40 | 41,69 | 885.600 | | 2002-12-06 | 00:00:00 | 41,35 | 42,36 | 41,10 | 42,19 | 807.400 | | 2002-12-09 | 00:00:00 | 42,00 | 42,00 | 41,04 | 41,04 | 867.000 | | 2002-12-10 | 00:00:00 | 41,06 | 41,75 | 40,93 | 41,75 | 826.800 | | 2002-12-11 | 00:00:00 | 41,17 | 42,19 | 40,93 | 42,19 | 816.200 | | 2002-12-12 | 00:00:00 | 41,94 | 42,15 | 41,49 | 41,76 | 970.400 | | 2002-12-13 | 00:00:00 | 41,65 | 41,77 | 40,82 | 40,82 | 898.400 | | 2002-12-16 | 00:00:00 | 41,07 | 41,90 | 41,02 | 41,82 | 629.400 | | 2002-12-17 | 00:00:00 | 41,88 | 42,70 | 41,82 | 42,38 | 1.287.600 | | 2002-12-18 | 00:00:00 | 42,30 | 42,43 | 42,01 | 42,24 | 1.029.400 | | 2002-12-19 | 00:00:00 | 42,00 | 42,90 | 41,89 | 42,21 | 594.600 | | 2002-12-20 | 00:00:00 | 42,00 | 42,70 | 42,00 | 42,58 | 1.064.200 | | 2002-12-23 | 00:00:00 | 42,83 | 43,25 | 42,45 | 42,63 | 844.200 | | 2002-12-24 | 00:00:00 | 42,63 | 42,70 | 42,29 | 42,29 | 440.200 | | 2002-12-26 | 00:00:00 | 42,60 | 43,27 | 42,49 | 42,65 | 444.400 | | 2002-12-27 | 00:00:00 | 42,64 | 42,76 | 42,02 | 42,16 | 650.000 | | 2002-12-30 | 00:00:00 | 42,08 | 43,06 | 41,71 | 42,92 | 1.037.000 | | 2002-12-31 | 00:00:00 | 42,90 | 43,37 | 42,82 | 42,99 | 1.262.000 | | 2003-01-02 | 00:00:00 | 43,35 | 45,40 | 43,10 | 44,90 | 2.014.400 | | 2003-01-03 | 00:00:00 | 44,88 | 44,88 | 43,89 | 44,02 | 1.047.200 | | 2003-01-06 | 00:00:00 | 44,10 | 45,70 | 44,10 | 45,45 | 1.047.000 | | 2003-01-07 | 00:00:00 | 45,45 | 45,58 | 44,30 | 44,83 | 804.000 | | 2003-01-08 | 00:00:00 | 44,80 | 44,83 | 43,50 | 43,50 | 893.000 | | 2003-01-09 | 00:00:00 | 43,75 | 44,43 | 43,69 | 43,90 | 1.224.600 | | 2003-01-10 | 00:00:00 | 43,89 | 44,34 | 43,46 | 44,19 | 1.120.200 | | 2003-01-13 | 00:00:00 | 44,44 | 44,80 | 43,71 | 44,25 | 583.000 | | 2003-01-14 | 00:00:00 | 44,16 | 44,90 | 43,85 | 44,63 | 731.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
