Mercado fechado

Textron Inc. (TXT)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
95,93-0,32 (-0,33%)
No fechamento: 04:00PM EDT
96,10 +0,17 (+0,18%)
Pós-fechamento: 05:05PM EDT
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202496,4496,6095,8495,9395,931.438.065
27 de mar. de 202496,3396,8096,0096,2596,251.382.900
26 de mar. de 202495,8296,5895,5595,9695,96954.300
25 de mar. de 202495,8495,9695,4195,7295,72885.000
22 de mar. de 202495,7195,9395,2795,8595,851.149.500
21 de mar. de 202495,2596,1694,8195,4195,41749.500
20 de mar. de 202494,2095,5193,6694,9994,99982.400
19 de mar. de 202493,4394,2593,2194,1494,141.039.800
18 de mar. de 202493,2893,7192,8993,1293,121.059.000
15 de mar. de 202491,6493,1491,6492,9192,912.381.300
14 de mar. de 202492,1592,5491,7792,2592,251.031.200
14 de mar. de 20240.02 Dividendo
13 de mar. de 202491,7692,5791,5792,2092,181.339.500
12 de mar. de 202491,5391,9790,8691,7391,71769.500
11 de mar. de 202491,6091,9990,7391,8191,791.104.800
08 de mar. de 202493,2293,4591,6092,1392,111.155.300
07 de mar. de 202490,7891,2890,0890,3290,30873.900
06 de mar. de 202489,5990,8489,3590,5890,56863.600
05 de mar. de 202489,1890,3188,9889,3489,32773.900
04 de mar. de 202488,6889,8988,3489,3989,37759.300
01 de mar. de 202489,0789,4988,2088,6888,661.105.800
29 de fev. de 202488,0489,2987,7489,0789,051.659.000
28 de fev. de 202487,7688,2687,3387,6087,58950.400
27 de fev. de 202487,2487,7386,8687,6787,651.027.500
26 de fev. de 202486,0087,1585,8787,1187,091.098.600
23 de fev. de 202485,4186,1485,2485,9785,95922.700
22 de fev. de 202485,6086,0585,3485,3885,361.048.800
21 de fev. de 202484,3685,5784,0085,2285,201.024.700
20 de fev. de 202484,8685,4584,4284,5884,561.076.200
16 de fev. de 202486,2087,0185,5685,6985,671.096.600
15 de fev. de 202486,4986,9986,1686,2186,191.949.200
14 de fev. de 202486,7986,9586,0286,3286,301.321.400
13 de fev. de 202486,8086,9885,0686,0085,981.302.800
12 de fev. de 202487,0888,1686,9087,4787,45808.200
09 de fev. de 202487,5888,0087,0087,2087,18977.300
08 de fev. de 202487,7588,4187,0287,5987,571.246.700
07 de fev. de 202486,5587,9786,2387,7187,691.779.800
06 de fev. de 202485,8986,4085,3786,0986,07851.000
05 de fev. de 202485,4785,7684,6185,2785,25915.600
02 de fev. de 202485,4286,5185,2286,0085,98922.200
01 de fev. de 202485,0285,9384,2985,8185,791.060.900
31 de jan. de 202486,0086,0484,6984,7184,691.296.300
30 de jan. de 202485,6886,5585,5686,0085,981.096.300
29 de jan. de 202484,8685,8884,7385,7785,751.377.600
26 de jan. de 202486,4986,6584,5184,8384,811.461.300
25 de jan. de 202486,3286,5484,9886,1686,141.862.900
24 de jan. de 202482,5286,3582,1185,5585,533.259.000
23 de jan. de 202479,7080,3378,7579,3379,311.568.800
22 de jan. de 202479,0079,7778,9179,2879,261.077.100
19 de jan. de 202478,5078,8177,8478,7978,771.270.500
18 de jan. de 202477,4978,4277,1578,3478,32923.600
17 de jan. de 202477,0078,3376,9877,0877,06917.700
16 de jan. de 202479,0079,1477,1077,5577,531.483.100
12 de jan. de 202478,6979,5178,4779,3879,361.029.600
11 de jan. de 202478,0978,2077,1278,0878,061.014.500
10 de jan. de 202478,4678,6777,8778,1978,17697.400
09 de jan. de 202478,2878,2977,7578,2478,22655.300
08 de jan. de 202478,1178,8177,6378,7878,76757.300
05 de jan. de 202478,4779,0778,0578,6078,581.500.600
04 de jan. de 202478,5079,4578,5078,6578,631.091.500
03 de jan. de 202479,9980,3878,4478,5078,481.359.800
02 de jan. de 202480,4281,5980,0780,4380,411.322.600
29 de dez. de 202380,5980,9580,2980,4280,40661.600
28 de dez. de 202380,8481,0780,4680,7580,73604.000
27 de dez. de 202380,5080,9980,3880,7180,69899.500
26 de dez. de 202380,4581,0180,1080,7380,71678.800
22 de dez. de 202380,1681,1880,0480,4380,41835.000
21 de dez. de 202379,9280,1379,0580,0780,05994.400
20 de dez. de 202379,9380,9779,2479,2879,261.501.800
19 de dez. de 202379,6380,0378,4880,0179,991.182.400
18 de dez. de 202379,5979,9378,9879,6079,581.037.600
15 de dez. de 202379,1079,7378,7479,3479,322.118.500
14 de dez. de 202379,2079,7978,7479,6279,601.311.500
14 de dez. de 20230.02 Dividendo
13 de dez. de 202377,3579,0077,0178,7878,741.891.400
12 de dez. de 202377,3277,8776,8977,4377,39817.400
11 de dez. de 202376,0177,1675,8177,1477,101.085.000
08 de dez. de 202376,5076,6775,7075,9375,891.123.800
07 de dez. de 202376,6876,8375,7376,2576,211.098.800
06 de dez. de 202376,6177,3476,4876,6376,59863.200
05 de dez. de 202377,0477,1176,3176,3876,341.200.100
04 de dez. de 202377,3577,6676,6677,2777,231.496.000
01 de dez. de 202376,6578,3976,4277,8877,841.336.700
30 de nov. de 202375,0376,7674,6176,6676,621.977.100
29 de nov. de 202376,9176,9674,1374,8374,792.346.100
28 de nov. de 202377,4077,4876,6776,6776,63555.800
27 de nov. de 202378,1778,1777,0077,2177,171.015.100
24 de nov. de 202378,2078,5278,0178,3978,35304.700
22 de nov. de 202377,8478,2777,3678,0177,97892.000
21 de nov. de 202377,6678,1577,6577,7877,74751.500
20 de nov. de 202377,3678,0877,1277,9877,941.087.500
17 de nov. de 202377,2677,6677,0577,4077,36876.400
16 de nov. de 202377,4677,7576,5776,7976,751.159.000
15 de nov. de 202377,2078,0477,0377,5777,531.240.000
14 de nov. de 202376,8477,6576,7577,1377,091.583.000
13 de nov. de 202375,9976,5275,5076,0776,031.448.300
10 de nov. de 202375,4376,1575,0276,1276,081.295.700
09 de nov. de 202376,5976,5974,4474,8874,841.735.200
08 de nov. de 202377,1977,1975,5576,1476,10991.700
07 de nov. de 202377,3677,4476,7777,0477,00769.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...