(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 | | 2004-02-25 | 00:00:00 | 54,35 | 54,98 | 54,35 | 54,71 | 1.454.200 | | 2004-02-26 | 00:00:00 | 54,72 | 54,81 | 54,30 | 54,58 | 1.528.400 | | 2004-02-27 | 00:00:00 | 54,57 | 55,53 | 54,50 | 55,34 | 1.372.200 | | 2004-03-01 | 00:00:00 | 55,34 | 56,59 | 55,34 | 56,41 | 1.097.200 | | 2004-03-02 | 00:00:00 | 56,30 | 56,33 | 55,90 | 55,99 | 1.695.000 | | 2004-03-03 | 00:00:00 | 55,99 | 56,27 | 55,74 | 56,14 | 1.879.200 | | 2004-03-04 | 00:00:00 | 56,15 | 56,49 | 56,10 | 56,38 | 1.091.400 | | 2004-03-05 | 00:00:00 | 56,25 | 56,48 | 56,03 | 56,20 | 949.200 | | 2004-03-08 | 00:00:00 | 56,20 | 56,27 | 55,62 | 55,62 | 1.183.400 | | 2004-03-09 | 00:00:00 | 55,61 | 55,61 | 54,88 | 55,11 | 1.588.600 | | 2004-03-10 | 00:00:00 | 54,90 | 54,94 | 53,38 | 53,40 | 2.195.000 | | 2004-03-11 | 00:00:00 | 53,40 | 53,40 | 52,01 | 52,03 | 1.809.200 | | 2004-03-12 | 00:00:00 | 52,16 | 53,58 | 51,77 | 53,58 | 1.409.800 | | 2004-03-15 | 00:00:00 | 53,33 | 53,33 | 51,55 | 51,79 | 2.226.200 | | 2004-03-16 | 00:00:00 | 52,15 | 52,17 | 51,42 | 52,06 | 1.153.000 | | 2004-03-17 | 00:00:00 | 52,24 | 53,65 | 52,24 | 53,38 | 1.026.200 | | 2004-03-18 | 00:00:00 | 53,47 | 54,23 | 52,85 | 54,14 | 1.442.600 | | 2004-03-19 | 00:00:00 | 53,90 | 54,17 | 53,11 | 53,11 | 1.799.800 | | 2004-03-22 | 00:00:00 | 53,01 | 53,19 | 51,60 | 52,10 | 1.233.000 | | 2004-03-23 | 00:00:00 | 52,41 | 52,52 | 51,48 | 51,64 | 1.176.000 | | 2004-03-24 | 00:00:00 | 51,74 | 51,74 | 50,59 | 50,84 | 1.729.400 | | 2004-03-25 | 00:00:00 | 51,45 | 52,39 | 51,30 | 52,15 | 2.312.200 | | 2004-03-26 | 00:00:00 | 52,26 | 52,93 | 52,20 | 52,70 | 1.045.200 | | 2004-03-29 | 00:00:00 | 52,90 | 54,02 | 52,70 | 53,66 | 948.600 | | 2004-03-30 | 00:00:00 | 53,66 | 53,68 | 53,06 | 53,26 | 1.635.200 | | 2004-03-31 | 00:00:00 | 53,50 | 53,60 | 52,74 | 53,15 | 2.122.200 | | 2004-04-01 | 00:00:00 | 53,15 | 53,55 | 52,80 | 52,98 | 2.547.800 | | 2004-04-02 | 00:00:00 | 53,85 | 53,96 | 53,10 | 53,85 | 1.405.400 | | 2004-04-05 | 00:00:00 | 53,95 | 54,35 | 53,66 | 54,35 | 817.600 | | 2004-04-06 | 00:00:00 | 54,15 | 54,29 | 53,91 | 54,13 | 1.525.200 | | 2004-04-07 | 00:00:00 | 54,13 | 54,13 | 52,67 | 52,93 | 2.063.000 | | 2004-04-08 | 00:00:00 | 53,50 | 53,54 | 52,38 | 52,57 | 800.800 | | 2004-04-12 | 00:00:00 | 52,65 | 53,79 | 52,58 | 53,43 | 767.800 | | 2004-04-13 | 00:00:00 | 53,56 | 53,81 | 52,38 | 52,45 | 1.269.400 | | 2004-04-14 | 00:00:00 | 52,00 | 53,12 | 51,93 | 52,91 | 1.444.600 | | 2004-04-15 | 00:00:00 | 52,91 | 53,25 | 52,17 | 52,65 | 1.620.200 | | 2004-04-16 | 00:00:00 | 52,80 | 53,52 | 52,40 | 53,40 | 991.400 | | 2004-04-19 | 00:00:00 | 52,77 | 53,32 | 52,77 | 53,17 | 715.200 | | 2004-04-20 | 00:00:00 | 54,40 | 54,70 | 53,70 | 53,95 | 2.300.400 | | 2004-04-21 | 00:00:00 | 53,96 | 54,90 | 53,24 | 54,90 | 1.851.400 | | 2004-04-22 | 00:00:00 | 55,15 | 58,78 | 55,15 | 57,91 | 4.658.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
