(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 | | 2004-06-21 | 00:00:00 | 59,45 | 60,00 | 59,18 | 59,19 | 2.712.800 | | 2004-06-22 | 00:00:00 | 59,34 | 60,21 | 59,34 | 59,43 | 2.182.600 | | 2004-06-23 | 00:00:00 | 59,30 | 59,35 | 58,70 | 59,23 | 1.424.600 | | 2004-06-24 | 00:00:00 | 59,24 | 59,24 | 58,46 | 58,65 | 1.094.000 | | 2004-06-25 | 00:00:00 | 58,50 | 58,90 | 58,37 | 58,80 | 980.800 | | 2004-06-28 | 00:00:00 | 58,90 | 58,90 | 57,92 | 57,98 | 3.045.800 | | 2004-06-29 | 00:00:00 | 57,80 | 59,20 | 57,74 | 59,10 | 930.800 | | 2004-06-30 | 00:00:00 | 59,00 | 59,46 | 58,68 | 59,35 | 810.800 | | 2004-07-01 | 00:00:00 | 59,35 | 59,53 | 58,40 | 58,43 | 1.163.200 | | 2004-07-02 | 00:00:00 | 58,50 | 58,50 | 57,60 | 58,09 | 546.200 | | 2004-07-06 | 00:00:00 | 58,02 | 58,14 | 57,62 | 57,67 | 832.800 | | 2004-07-07 | 00:00:00 | 57,70 | 58,24 | 57,63 | 58,24 | 728.000 | | 2004-07-08 | 00:00:00 | 58,00 | 58,14 | 57,34 | 57,38 | 840.400 | | 2004-07-09 | 00:00:00 | 57,50 | 57,99 | 57,15 | 57,90 | 691.000 | | 2004-07-12 | 00:00:00 | 57,85 | 58,22 | 57,56 | 58,13 | 826.800 | | 2004-07-13 | 00:00:00 | 58,10 | 58,45 | 57,95 | 58,33 | 701.400 | | 2004-07-14 | 00:00:00 | 57,80 | 58,43 | 57,31 | 57,66 | 706.200 | | 2004-07-15 | 00:00:00 | 57,64 | 57,84 | 57,30 | 57,69 | 761.000 | | 2004-07-16 | 00:00:00 | 57,95 | 58,38 | 57,77 | 57,90 | 803.000 | | 2004-07-19 | 00:00:00 | 57,75 | 58,05 | 57,35 | 57,45 | 702.000 | | 2004-07-20 | 00:00:00 | 57,50 | 57,90 | 57,34 | 57,83 | 527.400 | | 2004-07-21 | 00:00:00 | 58,30 | 58,59 | 57,50 | 57,67 | 1.235.600 | | 2004-07-22 | 00:00:00 | 58,25 | 58,95 | 57,62 | 58,68 | 2.311.800 | | 2004-07-23 | 00:00:00 | 59,00 | 59,70 | 58,90 | 59,59 | 2.154.200 | | 2004-07-26 | 00:00:00 | 59,50 | 60,99 | 59,50 | 60,72 | 3.183.400 | | 2004-07-27 | 00:00:00 | 60,72 | 61,50 | 60,62 | 61,35 | 2.225.200 | | 2004-07-28 | 00:00:00 | 61,10 | 61,65 | 60,40 | 60,92 | 2.190.000 | | 2004-07-29 | 00:00:00 | 61,10 | 62,00 | 61,10 | 61,61 | 1.922.400 | | 2004-07-30 | 00:00:00 | 61,30 | 61,33 | 60,85 | 61,30 | 911.800 | | 2004-08-02 | 00:00:00 | 61,00 | 62,49 | 60,64 | 62,30 | 1.263.000 | | 2004-08-03 | 00:00:00 | 62,00 | 62,82 | 61,95 | 62,51 | 2.073.800 | | 2004-08-04 | 00:00:00 | 62,51 | 63,60 | 62,10 | 63,37 | 1.753.400 | | 2004-08-05 | 00:00:00 | 63,27 | 63,27 | 61,93 | 62,03 | 1.243.600 | | 2004-08-06 | 00:00:00 | 61,78 | 61,78 | 61,01 | 61,32 | 1.316.400 | | 2004-08-09 | 00:00:00 | 61,65 | 61,67 | 60,95 | 60,95 | 1.174.800 | | 2004-08-10 | 00:00:00 | 61,05 | 62,17 | 60,96 | 62,06 | 1.548.200 | | 2004-08-11 | 00:00:00 | 62,06 | 62,58 | 61,39 | 62,40 | 1.518.600 | | 2004-08-12 | 00:00:00 | 62,35 | 62,35 | 61,22 | 61,70 | 1.428.200 | | 2004-08-13 | 00:00:00 | 61,90 | 61,90 | 61,36 | 61,79 | 896.800 | | 2004-08-16 | 00:00:00 | 61,75 | 63,29 | 61,70 | 63,10 | 1.076.000 | | 2004-08-17 | 00:00:00 | 63,30 | 63,91 | 62,35 | 62,93 | 1.518.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
