(Login BolsaPT & Canal Forex) |
|
 TJX Companies - [Ticker: TJX] |     | | Última Trade | 47,170 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --1.22 (+0.97%) | Capitalização Bolsista | 0 | | Bid / Ask | 69,940 x 200 - 69,960 x 800 | EPS | 0,00 | | Abertura | 48,520 | PER | 0,00% | | Máximo | 48,770 | Pagamento Dividendo | | | Mínimo | 46,940 | Data Ex-Dividendo | | | Fecho Anterior | 48,390 | Yield | | | Volume | 10.420.401 | 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 TJX de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 20,33 | 20,46 | 19,77 | 20,27 | 1.810.400 | | 2000-01-04 | 00:00:00 | 20,02 | 20,21 | 18,59 | 19,21 | 2.277.200 | | 2000-01-05 | 00:00:00 | 19,21 | 19,40 | 18,65 | 18,65 | 3.002.800 | | 2000-01-06 | 00:00:00 | 19,96 | 20,71 | 19,65 | 19,77 | 3.374.000 | | 2000-01-07 | 00:00:00 | 19,83 | 20,77 | 19,46 | 20,27 | 2.177.600 | | 2000-01-10 | 00:00:00 | 20,15 | 20,27 | 19,90 | 19,96 | 1.904.000 | | 2000-01-11 | 00:00:00 | 19,96 | 20,15 | 19,58 | 19,65 | 2.447.200 | | 2000-01-12 | 00:00:00 | 19,65 | 19,71 | 19,46 | 19,46 | 2.047.200 | | 2000-01-13 | 00:00:00 | 19,46 | 19,65 | 19,02 | 19,46 | 2.342.200 | | 2000-01-14 | 00:00:00 | 19,40 | 19,90 | 19,34 | 19,65 | 1.158.000 | | 2000-01-18 | 00:00:00 | 19,40 | 19,52 | 18,90 | 19,02 | 986.000 | | 2000-01-19 | 00:00:00 | 19,27 | 19,34 | 18,34 | 18,40 | 1.810.800 | | 2000-01-20 | 00:00:00 | 18,84 | 18,96 | 18,15 | 18,46 | 1.154.800 | | 2000-01-21 | 00:00:00 | 18,21 | 18,28 | 16,84 | 17,21 | 5.423.600 | | 2000-01-24 | 00:00:00 | 16,72 | 17,15 | 16,47 | 16,59 | 3.547.800 | | 2000-01-25 | 00:00:00 | 16,59 | 17,15 | 16,53 | 16,97 | 1.646.000 | | 2000-01-26 | 00:00:00 | 16,78 | 17,46 | 16,78 | 17,34 | 2.058.200 | | 2000-01-27 | 00:00:00 | 17,28 | 17,78 | 16,84 | 17,09 | 1.528.600 | | 2000-01-28 | 00:00:00 | 16,84 | 16,90 | 16,22 | 16,28 | 1.741.600 | | 2000-01-31 | 00:00:00 | 16,34 | 16,47 | 16,03 | 16,28 | 1.412.000 | | 2000-02-01 | 00:00:00 | 16,03 | 16,65 | 16,03 | 16,59 | 1.312.000 | | 2000-02-02 | 00:00:00 | 16,65 | 17,71 | 16,03 | 17,46 | 1.490.200 | | 2000-02-03 | 00:00:00 | 17,21 | 18,52 | 16,97 | 18,15 | 2.790.200 | | 2000-02-04 | 00:00:00 | 18,15 | 18,59 | 17,21 | 18,28 | 2.686.000 | | 2000-02-07 | 00:00:00 | 17,84 | 17,90 | 16,90 | 17,15 | 2.246.800 | | 2000-02-08 | 00:00:00 | 17,38 | 17,75 | 17,38 | 17,56 | 1.647.400 | | 2000-02-09 | 00:00:00 | 17,50 | 17,50 | 17,00 | 17,06 | 1.133.200 | | 2000-02-10 | 00:00:00 | 17,00 | 17,50 | 16,38 | 17,25 | 1.156.200 | | 2000-02-11 | 00:00:00 | 17,38 | 17,38 | 16,38 | 16,75 | 1.179.400 | | 2000-02-14 | 00:00:00 | 16,81 | 16,88 | 16,31 | 16,69 | 818.200 | | 2000-02-15 | 00:00:00 | 16,69 | 16,69 | 16,12 | 16,31 | 1.165.400 | | 2000-02-16 | 00:00:00 | 16,38 | 16,38 | 15,50 | 15,62 | 1.671.600 | | 2000-02-17 | 00:00:00 | 15,56 | 16,19 | 15,00 | 15,19 | 1.932.000 | | 2000-02-18 | 00:00:00 | 15,38 | 15,62 | 15,00 | 15,12 | 1.632.800 | | 2000-02-22 | 00:00:00 | 15,38 | 15,38 | 14,75 | 14,88 | 1.044.800 | | 2000-02-23 | 00:00:00 | 7,50 | 7,59 | 7,34 | 7,34 | 15.366 | | 2000-02-24 | 00:00:00 | 14,50 | 14,62 | 13,94 | 14,25 | 1.355.600 | | 2000-02-25 | 00:00:00 | 14,25 | 14,75 | 13,94 | 14,12 | 1.647.600 | | 2000-02-28 | 00:00:00 | 14,12 | 15,00 | 14,12 | 15,00 | 3.012.000 | | 2000-02-29 | 00:00:00 | 15,12 | 16,25 | 15,12 | 15,94 | 3.318.400 | | 2000-03-01 | 00:00:00 | 16,19 | 16,62 | 15,62 | 16,50 | 3.396.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
