(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 32,75 | 33,69 | 32,66 | 33,65 | 1.304.400 | | 2001-06-08 | 00:00:00 | 33,65 | 33,65 | 32,55 | 33,23 | 821.200 | | 2001-06-11 | 00:00:00 | 33,24 | 33,41 | 32,80 | 33,30 | 675.200 | | 2001-06-12 | 00:00:00 | 33,50 | 33,95 | 32,80 | 33,80 | 636.000 | | 2001-06-13 | 00:00:00 | 33,70 | 33,70 | 32,65 | 32,76 | 1.155.600 | | 2001-06-14 | 00:00:00 | 32,85 | 33,15 | 32,36 | 32,59 | 713.600 | | 2001-06-15 | 00:00:00 | 31,95 | 32,40 | 31,70 | 31,85 | 1.449.600 | | 2001-06-18 | 00:00:00 | 32,10 | 33,12 | 32,07 | 32,27 | 1.087.600 | | 2001-06-19 | 00:00:00 | 32,75 | 33,40 | 32,75 | 32,99 | 792.400 | | 2001-06-20 | 00:00:00 | 32,85 | 33,50 | 32,70 | 33,05 | 1.197.200 | | 2001-06-21 | 00:00:00 | 33,20 | 34,26 | 33,12 | 34,11 | 1.313.000 | | 2001-06-22 | 00:00:00 | 33,95 | 33,98 | 33,11 | 33,73 | 791.200 | | 2001-06-25 | 00:00:00 | 33,74 | 33,80 | 33,25 | 33,27 | 884.800 | | 2001-06-26 | 00:00:00 | 32,85 | 33,13 | 32,56 | 32,65 | 1.020.800 | | 2001-06-27 | 00:00:00 | 32,65 | 32,74 | 32,18 | 32,18 | 975.000 | | 2001-06-28 | 00:00:00 | 32,18 | 33,00 | 32,18 | 32,32 | 1.051.800 | | 2001-06-29 | 00:00:00 | 32,32 | 32,80 | 31,82 | 31,87 | 1.961.600 | | 2001-07-02 | 00:00:00 | 31,95 | 32,98 | 31,95 | 32,49 | 775.600 | | 2001-07-03 | 00:00:00 | 32,69 | 33,29 | 32,30 | 32,93 | 555.200 | | 2001-07-05 | 00:00:00 | 32,50 | 34,22 | 31,78 | 31,95 | 1.694.400 | | 2001-07-06 | 00:00:00 | 31,90 | 31,95 | 30,77 | 30,77 | 2.172.400 | | 2001-07-09 | 00:00:00 | 30,85 | 31,33 | 30,78 | 31,15 | 941.400 | | 2001-07-10 | 00:00:00 | 31,30 | 31,75 | 30,46 | 30,47 | 1.509.600 | | 2001-07-11 | 00:00:00 | 30,47 | 31,24 | 30,41 | 30,50 | 1.942.000 | | 2001-07-12 | 00:00:00 | 31,25 | 32,99 | 31,20 | 32,73 | 2.329.200 | | 2001-07-13 | 00:00:00 | 32,95 | 33,76 | 31,95 | 33,54 | 1.408.800 | | 2001-07-16 | 00:00:00 | 33,50 | 33,74 | 33,00 | 33,52 | 679.000 | | 2001-07-17 | 00:00:00 | 33,45 | 34,02 | 33,18 | 33,87 | 922.400 | | 2001-07-18 | 00:00:00 | 33,87 | 34,39 | 33,50 | 34,03 | 669.000 | | 2001-07-19 | 00:00:00 | 34,15 | 34,40 | 33,70 | 34,14 | 702.400 | | 2001-07-20 | 00:00:00 | 33,97 | 34,70 | 33,97 | 34,20 | 533.600 | | 2001-07-23 | 00:00:00 | 34,30 | 34,80 | 33,76 | 33,76 | 1.182.800 | | 2001-07-24 | 00:00:00 | 33,96 | 34,00 | 32,91 | 33,19 | 1.005.200 | | 2001-07-25 | 00:00:00 | 33,40 | 33,68 | 33,01 | 33,60 | 733.600 | | 2001-07-26 | 00:00:00 | 33,50 | 33,55 | 32,93 | 33,10 | 1.583.200 | | 2001-07-27 | 00:00:00 | 33,25 | 33,47 | 32,79 | 33,10 | 1.614.400 | | 2001-07-30 | 00:00:00 | 33,10 | 33,50 | 32,89 | 33,46 | 676.000 | | 2001-07-31 | 00:00:00 | 33,47 | 34,25 | 33,31 | 34,01 | 1.043.000 | | 2001-08-01 | 00:00:00 | 34,13 | 35,30 | 34,05 | 34,18 | 1.660.800 | | 2001-08-02 | 00:00:00 | 34,75 | 35,07 | 34,75 | 34,86 | 1.647.600 | | 2001-08-03 | 00:00:00 | 34,85 | 35,20 | 34,45 | 34,75 | 793.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
