(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 2024-05-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 48,60 | 49,53 | 48,53 | 49,22 | 1.097.000 | | 2003-10-30 | 00:00:00 | 49,19 | 50,00 | 48,97 | 49,99 | 2.314.200 | | 2003-10-31 | 00:00:00 | 49,92 | 49,99 | 49,40 | 49,69 | 1.209.000 | | 2003-11-03 | 00:00:00 | 49,68 | 50,67 | 49,50 | 50,58 | 2.575.200 | | 2003-11-04 | 00:00:00 | 50,33 | 50,70 | 49,78 | 50,47 | 1.435.000 | | 2003-11-05 | 00:00:00 | 50,47 | 50,47 | 49,11 | 50,07 | 1.858.400 | | 2003-11-06 | 00:00:00 | 50,90 | 51,00 | 50,05 | 50,53 | 1.420.400 | | 2003-11-07 | 00:00:00 | 50,53 | 50,60 | 49,97 | 50,12 | 883.400 | | 2003-11-10 | 00:00:00 | 50,09 | 50,09 | 49,63 | 49,70 | 1.072.800 | | 2003-11-11 | 00:00:00 | 49,55 | 49,56 | 48,92 | 49,00 | 1.349.600 | | 2003-11-12 | 00:00:00 | 48,96 | 50,22 | 48,96 | 50,13 | 1.042.800 | | 2003-11-13 | 00:00:00 | 49,50 | 49,76 | 49,48 | 49,59 | 1.590.200 | | 2003-11-14 | 00:00:00 | 49,34 | 49,76 | 49,16 | 49,29 | 1.162.400 | | 2003-11-17 | 00:00:00 | 49,29 | 49,29 | 48,32 | 48,65 | 1.134.000 | | 2003-11-18 | 00:00:00 | 48,55 | 49,00 | 47,98 | 47,98 | 1.317.200 | | 2003-11-19 | 00:00:00 | 48,12 | 49,07 | 47,72 | 49,05 | 1.086.400 | | 2003-11-20 | 00:00:00 | 48,80 | 49,70 | 48,42 | 49,07 | 1.251.400 | | 2003-11-21 | 00:00:00 | 49,05 | 49,50 | 48,71 | 49,13 | 925.000 | | 2003-11-24 | 00:00:00 | 49,00 | 49,49 | 49,00 | 49,30 | 814.600 | | 2003-11-25 | 00:00:00 | 49,38 | 50,00 | 49,13 | 49,74 | 1.046.000 | | 2003-11-26 | 00:00:00 | 49,95 | 49,95 | 49,35 | 49,75 | 831.200 | | 2003-11-28 | 00:00:00 | 49,75 | 49,90 | 49,60 | 49,84 | 301.000 | | 2003-12-01 | 00:00:00 | 49,85 | 50,75 | 49,60 | 50,65 | 1.261.800 | | 2003-12-02 | 00:00:00 | 50,72 | 50,89 | 50,38 | 50,58 | 1.016.200 | | 2003-12-03 | 00:00:00 | 50,68 | 51,34 | 50,64 | 51,09 | 1.063.600 | | 2003-12-04 | 00:00:00 | 51,09 | 52,14 | 50,90 | 51,76 | 1.377.400 | | 2003-12-05 | 00:00:00 | 51,20 | 51,52 | 50,87 | 51,15 | 816.800 | | 2003-12-08 | 00:00:00 | 51,90 | 54,00 | 51,84 | 53,95 | 2.554.000 | | 2003-12-09 | 00:00:00 | 53,89 | 53,92 | 53,15 | 53,42 | 1.245.000 | | 2003-12-10 | 00:00:00 | 53,17 | 53,26 | 52,03 | 52,39 | 792.000 | | 2003-12-11 | 00:00:00 | 52,59 | 53,95 | 52,40 | 53,92 | 1.218.400 | | 2003-12-12 | 00:00:00 | 53,90 | 54,35 | 53,25 | 54,09 | 1.213.600 | | 2003-12-15 | 00:00:00 | 54,90 | 55,22 | 53,85 | 53,93 | 1.637.800 | | 2003-12-16 | 00:00:00 | 53,92 | 54,27 | 53,63 | 53,87 | 1.120.800 | | 2003-12-17 | 00:00:00 | 53,86 | 56,98 | 53,86 | 56,39 | 3.253.000 | | 2003-12-18 | 00:00:00 | 56,46 | 57,15 | 55,64 | 57,13 | 2.254.600 | | 2003-12-19 | 00:00:00 | 57,17 | 57,25 | 56,85 | 56,98 | 1.463.200 | | 2003-12-22 | 00:00:00 | 56,05 | 56,97 | 56,05 | 56,89 | 1.373.600 | | 2003-12-23 | 00:00:00 | 57,50 | 57,99 | 56,35 | 56,89 | 1.555.200 | | 2003-12-24 | 00:00:00 | 56,89 | 56,95 | 56,41 | 56,48 | 417.200 | | 2003-12-26 | 00:00:00 | 56,73 | 56,82 | 56,54 | 56,76 | 468.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
