(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-14 | 00:00:00 | 94,63 | 95,17 | 93,93 | 94,56 | 2.720.343 | | 2018-06-15 | 00:00:00 | 94,49 | 95,25 | 94,25 | 95,17 | 4.744.566 | | 2018-06-18 | 00:00:00 | 94,74 | 96,63 | 94,51 | 95,96 | 3.831.361 | | 2018-06-19 | 00:00:00 | 94,81 | 95,85 | 94,64 | 95,75 | 2.846.567 | | 2018-06-20 | 00:00:00 | 96,38 | 96,82 | 95,80 | 96,72 | 3.069.106 | | 2018-06-21 | 00:00:00 | 96,01 | 96,56 | 94,99 | 96,29 | 3.169.345 | | 2018-06-22 | 00:00:00 | 96,33 | 96,45 | 94,67 | 95,08 | 3.988.036 | | 2018-06-25 | 00:00:00 | 95,28 | 96,10 | 94,57 | 95,21 | 2.830.590 | | 2018-06-26 | 00:00:00 | 94,09 | 95,23 | 93,62 | 95,17 | 2.687.386 | | 2018-06-27 | 00:00:00 | 95,22 | 96,31 | 94,14 | 94,21 | 2.525.221 | | 2018-06-28 | 00:00:00 | 94,43 | 95,64 | 94,02 | 95,33 | 2.986.482 | | 2018-06-29 | 00:00:00 | 96,07 | 96,45 | 95,17 | 95,18 | 2.911.938 | | 2018-07-02 | 00:00:00 | 94,79 | 95,11 | 94,22 | 94,91 | 2.841.383 | | 2018-07-03 | 00:00:00 | 95,28 | 95,78 | 94,85 | 95,15 | 1.308.302 | | 2018-07-05 | 00:00:00 | 95,35 | 95,63 | 94,64 | 95,07 | 2.595.959 | | 2018-07-06 | 00:00:00 | 94,98 | 95,95 | 94,94 | 95,55 | 2.503.006 | | 2018-07-09 | 00:00:00 | 96,00 | 96,15 | 95,43 | 95,70 | 2.100.500 | | 2018-07-10 | 00:00:00 | 95,53 | 95,60 | 94,37 | 95,03 | 4.763.912 | | 2018-07-11 | 00:00:00 | 94,55 | 95,76 | 94,51 | 95,36 | 2.515.964 | | 2018-07-12 | 00:00:00 | 95,03 | 95,36 | 94,19 | 94,25 | 4.395.904 | | 2018-07-13 | 00:00:00 | 94,28 | 95,38 | 94,19 | 95,33 | 2.188.045 | | 2018-07-16 | 00:00:00 | 95,43 | 95,59 | 94,69 | 95,19 | 1.845.710 | | 2018-07-17 | 00:00:00 | 95,11 | 96,74 | 95,11 | 96,30 | 3.017.213 | | 2018-07-18 | 00:00:00 | 96,36 | 96,83 | 95,74 | 96,62 | 2.782.092 | | 2018-07-19 | 00:00:00 | 96,58 | 97,97 | 96,50 | 97,69 | 2.952.613 | | 2018-07-20 | 00:00:00 | 97,26 | 98,02 | 96,96 | 97,07 | 2.644.418 | | 2018-07-23 | 00:00:00 | 97,16 | 98,12 | 97,10 | 97,56 | 2.204.088 | | 2018-07-24 | 00:00:00 | 97,88 | 97,88 | 96,53 | 97,01 | 2.435.988 | | 2018-07-25 | 00:00:00 | 97,08 | 97,84 | 96,77 | 97,68 | 2.648.975 | | 2018-07-26 | 00:00:00 | 98,03 | 98,94 | 97,29 | 97,52 | 2.447.438 | | 2018-07-27 | 00:00:00 | 97,65 | 98,29 | 96,33 | 96,55 | 1.757.698 | | 2018-07-30 | 00:00:00 | 97,10 | 97,82 | 96,55 | 96,77 | 2.187.380 | | 2018-07-31 | 00:00:00 | 96,91 | 97,67 | 96,52 | 97,26 | 3.063.954 | | 2018-08-01 | 00:00:00 | 97,00 | 97,85 | 96,03 | 96,41 | 2.736.349 | | 2018-08-02 | 00:00:00 | 96,28 | 97,53 | 95,92 | 97,46 | 3.027.725 | | 2018-08-03 | 00:00:00 | 97,85 | 98,27 | 96,75 | 97,59 | 2.137.783 | | 2018-08-06 | 00:00:00 | 97,59 | 98,39 | 97,58 | 98,26 | 1.699.373 | | 2018-08-07 | 00:00:00 | 98,26 | 98,85 | 97,56 | 98,74 | 2.262.363 | | 2018-08-08 | 00:00:00 | 99,10 | 99,90 | 98,98 | 99,73 | 2.386.646 | | 2018-08-09 | 00:00:00 | 100,00 | 100,45 | 99,45 | 99,81 | 2.319.720 | | 2018-08-10 | 00:00:00 | 99,73 | 101,23 | 99,36 | 100,70 | 3.825.551 | | | << < 101 102 103 104 > >> |
|
