(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-08-10 | 00:00:00 | 99,73 | 101,23 | 99,36 | 100,70 | 3.825.551 | 2018-08-13 | 00:00:00 | 101,26 | 101,49 | 99,23 | 99,35 | 3.478.346 | 2018-08-14 | 00:00:00 | 99,60 | 101,19 | 99,60 | 101,00 | 4.568.881 | 2018-08-15 | 00:00:00 | 100,09 | 101,00 | 98,87 | 98,99 | 3.197.161 | 2018-08-16 | 00:00:00 | 99,70 | 100,61 | 98,18 | 99,53 | 3.789.606 | 2018-08-17 | 00:00:00 | 99,45 | 100,53 | 99,20 | 100,35 | 3.162.205 | 2018-08-20 | 00:00:00 | 101,15 | 101,80 | 99,81 | 101,65 | 5.032.770 | 2018-08-21 | 00:00:00 | 107,00 | 107,26 | 104,60 | 106,46 | 9.065.276 | 2018-08-22 | 00:00:00 | 106,28 | 107,56 | 105,06 | 105,76 | 5.827.345 | 2018-08-23 | 00:00:00 | 105,63 | 107,74 | 105,63 | 107,45 | 4.308.297 | 2018-08-24 | 00:00:00 | 106,48 | 108,32 | 106,30 | 108,06 | 5.183.480 | 2018-08-27 | 00:00:00 | 108,57 | 108,65 | 107,36 | 107,46 | 3.484.396 | 2018-08-28 | 00:00:00 | 107,60 | 107,78 | 106,55 | 107,61 | 2.245.156 | 2018-08-29 | 00:00:00 | 107,62 | 108,85 | 107,05 | 108,54 | 2.838.042 | 2018-08-30 | 00:00:00 | 108,50 | 109,50 | 108,20 | 108,52 | 2.573.801 | 2018-08-31 | 00:00:00 | 108,36 | 109,72 | 108,34 | 109,50 | 515.626 | 2018-09-04 | 00:00:00 | 110,48 | 111,80 | 110,02 | 111,44 | 4.345.376 | 2018-09-05 | 00:00:00 | 111,44 | 111,88 | 110,23 | 111,13 | 3.467.143 | 2018-09-06 | 00:00:00 | 111,58 | 111,91 | 110,45 | 110,60 | 3.784.652 | 2018-09-07 | 00:00:00 | 110,40 | 111,13 | 109,80 | 109,93 | 4.304.967 | 2018-09-10 | 00:00:00 | 110,60 | 111,43 | 110,46 | 110,81 | 4.792.556 | 2018-09-11 | 00:00:00 | 110,59 | 111,00 | 109,71 | 110,39 | 3.208.137 | 2018-09-12 | 00:00:00 | 110,51 | 111,13 | 109,49 | 110,29 | 4.131.370 | 2018-09-13 | 00:00:00 | 109,89 | 110,50 | 108,59 | 108,98 | 4.079.207 | 2018-09-14 | 00:00:00 | 108,11 | 108,83 | 107,32 | 108,77 | 4.544.812 | 2018-09-17 | 00:00:00 | 107,82 | 108,50 | 107,42 | 107,96 | 3.969.495 | 2018-09-18 | 00:00:00 | 107,93 | 109,74 | 107,58 | 109,07 | 4.653.040 | 2018-09-19 | 00:00:00 | 108,74 | 109,65 | 108,19 | 109,38 | 2.158.651 | 2018-09-20 | 00:00:00 | 109,36 | 109,70 | 108,36 | 109,55 | 3.142.111 | 2018-09-21 | 00:00:00 | 110,03 | 110,69 | 109,43 | 109,71 | 6.487.492 | 2018-09-24 | 00:00:00 | 109,66 | 110,44 | 109,05 | 109,72 | 2.716.391 | 2018-09-25 | 00:00:00 | 110,17 | 110,63 | 109,83 | 110,32 | 3.486.282 | 2018-09-26 | 00:00:00 | 111,25 | 112,34 | 110,56 | 111,74 | 3.231.533 | 2018-09-27 | 00:00:00 | 111,61 | 112,39 | 111,40 | 111,81 | 2.258.750 | 2018-09-28 | 00:00:00 | 111,87 | 112,74 | 111,64 | 112,02 | 3.281.311 | 2018-10-01 | 00:00:00 | 112,80 | 113,28 | 112,17 | 112,23 | 3.601.661 | 2018-10-02 | 00:00:00 | 112,32 | 112,61 | 110,35 | 110,42 | 3.497.907 | 2018-10-03 | 00:00:00 | 110,65 | 111,20 | 109,87 | 110,34 | 2.630.195 | 2018-10-04 | 00:00:00 | 110,21 | 110,72 | 109,90 | 110,28 | 2.886.817 | 2018-10-05 | 00:00:00 | 110,45 | 111,56 | 109,74 | 110,30 | 2.381.173 | 2018-10-08 | 00:00:00 | 110,05 | 111,16 | 110,05 | 110,81 | 2.583.705 | | << < 101 102 103 104 > >> |
|