(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 31,70 | 33,20 | 31,64 | 33,16 | 1.795.800 | | 2003-03-14 | 00:00:00 | 33,25 | 34,00 | 32,75 | 32,94 | 1.508.400 | | 2003-03-17 | 00:00:00 | 32,95 | 34,76 | 32,59 | 34,73 | 1.564.200 | | 2003-03-18 | 00:00:00 | 34,95 | 35,47 | 34,36 | 34,38 | 2.370.400 | | 2003-03-19 | 00:00:00 | 34,52 | 36,00 | 33,13 | 33,40 | 2.788.200 | | 2003-03-20 | 00:00:00 | 33,40 | 33,40 | 27,81 | 28,16 | 14.566.800 | | 2003-03-21 | 00:00:00 | 28,50 | 28,90 | 27,51 | 28,55 | 7.336.600 | | 2003-03-24 | 00:00:00 | 27,00 | 27,47 | 26,00 | 26,85 | 4.624.600 | | 2003-03-25 | 00:00:00 | 26,95 | 28,66 | 26,85 | 28,46 | 4.278.600 | | 2003-03-26 | 00:00:00 | 28,15 | 28,81 | 27,85 | 28,50 | 2.891.200 | | 2003-03-27 | 00:00:00 | 28,10 | 28,77 | 28,05 | 28,57 | 2.339.400 | | 2003-03-28 | 00:00:00 | 28,37 | 28,53 | 27,56 | 28,28 | 3.125.400 | | 2003-03-31 | 00:00:00 | 27,25 | 28,06 | 26,85 | 27,46 | 3.413.200 | | 2003-04-01 | 00:00:00 | 27,71 | 28,18 | 27,44 | 27,94 | 3.715.200 | | 2003-04-02 | 00:00:00 | 28,70 | 29,49 | 28,45 | 29,40 | 1.910.200 | | 2003-04-03 | 00:00:00 | 29,65 | 29,87 | 29,33 | 29,74 | 2.329.000 | | 2003-04-04 | 00:00:00 | 29,74 | 29,94 | 29,22 | 29,73 | 2.545.600 | | 2003-04-07 | 00:00:00 | 30,49 | 30,85 | 29,80 | 29,80 | 2.110.200 | | 2003-04-08 | 00:00:00 | 29,76 | 30,00 | 29,29 | 29,29 | 2.016.400 | | 2003-04-09 | 00:00:00 | 29,75 | 29,88 | 28,90 | 28,93 | 2.369.000 | | 2003-04-10 | 00:00:00 | 29,00 | 29,00 | 28,28 | 28,62 | 3.823.400 | | 2003-04-11 | 00:00:00 | 29,00 | 29,35 | 28,42 | 28,63 | 1.629.600 | | 2003-04-14 | 00:00:00 | 28,88 | 29,35 | 28,68 | 29,25 | 1.532.600 | | 2003-04-15 | 00:00:00 | 29,25 | 29,66 | 28,80 | 29,59 | 1.264.600 | | 2003-04-16 | 00:00:00 | 29,84 | 29,98 | 28,81 | 28,86 | 1.894.400 | | 2003-04-17 | 00:00:00 | 29,00 | 29,66 | 28,99 | 29,36 | 1.516.600 | | 2003-04-21 | 00:00:00 | 29,64 | 29,80 | 29,25 | 29,37 | 1.667.000 | | 2003-04-22 | 00:00:00 | 29,37 | 30,00 | 29,00 | 29,96 | 3.021.800 | | 2003-04-23 | 00:00:00 | 29,85 | 30,20 | 29,54 | 29,83 | 1.581.000 | | 2003-04-24 | 00:00:00 | 29,64 | 29,80 | 29,20 | 29,41 | 1.333.600 | | 2003-04-25 | 00:00:00 | 29,42 | 29,65 | 28,94 | 29,00 | 865.000 | | 2003-04-28 | 00:00:00 | 29,00 | 29,77 | 28,90 | 29,60 | 1.037.600 | | 2003-04-29 | 00:00:00 | 29,60 | 30,20 | 29,27 | 29,65 | 1.735.600 | | 2003-04-30 | 00:00:00 | 29,55 | 29,78 | 29,19 | 29,49 | 2.338.600 | | 2003-05-01 | 00:00:00 | 29,50 | 29,94 | 29,17 | 29,68 | 1.939.200 | | 2003-05-02 | 00:00:00 | 29,72 | 30,98 | 29,65 | 30,64 | 2.465.200 | | 2003-05-05 | 00:00:00 | 30,81 | 31,08 | 30,45 | 30,87 | 2.212.200 | | 2003-05-06 | 00:00:00 | 31,12 | 31,79 | 30,97 | 31,47 | 1.485.800 | | 2003-05-07 | 00:00:00 | 31,40 | 31,89 | 31,25 | 31,33 | 1.172.200 | | 2003-05-08 | 00:00:00 | 30,60 | 31,24 | 30,50 | 31,01 | 791.400 | | 2003-05-09 | 00:00:00 | 31,26 | 32,04 | 31,09 | 31,69 | 1.106.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
