(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-08 | 00:00:00 | 110,05 | 111,16 | 110,05 | 110,81 | 2.583.705 | | 2018-10-09 | 00:00:00 | 111,17 | 112,16 | 110,73 | 111,40 | 3.069.272 | | 2018-10-10 | 00:00:00 | 111,52 | 111,57 | 108,39 | 108,64 | 3.400.066 | | 2018-10-11 | 00:00:00 | 108,80 | 110,48 | 107,16 | 107,76 | 4.015.696 | | 2018-10-12 | 00:00:00 | 108,74 | 110,51 | 108,13 | 109,44 | 3.304.953 | | 2018-10-15 | 00:00:00 | 109,38 | 111,12 | 109,05 | 110,51 | 2.532.205 | | 2018-10-16 | 00:00:00 | 110,57 | 112,48 | 109,88 | 112,25 | 3.097.944 | | 2018-10-17 | 00:00:00 | 111,51 | 111,99 | 109,52 | 110,80 | 3.604.144 | | 2018-10-18 | 00:00:00 | 110,55 | 110,93 | 108,68 | 109,64 | 3.422.917 | | 2018-10-19 | 00:00:00 | 109,59 | 109,72 | 106,92 | 107,26 | 4.811.346 | | 2018-10-22 | 00:00:00 | 108,68 | 109,23 | 108,08 | 108,65 | 4.304.654 | | 2018-10-23 | 00:00:00 | 107,70 | 108,16 | 105,14 | 106,91 | 4.313.546 | | 2018-10-24 | 00:00:00 | 106,72 | 108,79 | 106,03 | 106,23 | 3.876.038 | | 2018-10-25 | 00:00:00 | 106,49 | 107,40 | 105,59 | 106,50 | 4.823.004 | | 2018-10-26 | 00:00:00 | 106,31 | 107,03 | 105,13 | 106,54 | 4.087.415 | | 2018-10-29 | 00:00:00 | 107,51 | 110,19 | 107,26 | 108,40 | 7.137.776 | | 2018-10-30 | 00:00:00 | 108,91 | 110,92 | 108,41 | 110,17 | 4.857.701 | | 2018-10-31 | 00:00:00 | 111,30 | 111,37 | 108,87 | 109,88 | 4.888.129 | | 2018-11-01 | 00:00:00 | 109,77 | 110,89 | 109,07 | 110,14 | 3.300.964 | | 2018-11-02 | 00:00:00 | 111,14 | 112,37 | 109,04 | 109,49 | 4.512.426 | | 2018-11-05 | 00:00:00 | 109,49 | 111,00 | 108,66 | 110,28 | 2.974.962 | | 2018-11-06 | 00:00:00 | 110,35 | 110,98 | 108,69 | 109,55 | 2.780.774 | | 2018-11-07 | 00:00:00 | 55,01 | 55,54 | 53,99 | 55,42 | 5.858.362 | | 2018-11-08 | 00:00:00 | 55,88 | 56,00 | 55,20 | 55,54 | 5.783.560 | | 2018-11-09 | 00:00:00 | 55,68 | 55,81 | 55,09 | 55,64 | 6.533.418 | | 2018-11-12 | 00:00:00 | 56,04 | 56,18 | 54,50 | 54,57 | 6.583.804 | | 2018-11-13 | 00:00:00 | 54,54 | 54,64 | 53,63 | 53,75 | 7.612.882 | | 2018-11-14 | 00:00:00 | 54,38 | 54,53 | 54,12 | 54,45 | 319.380 | | 2018-11-15 | 00:00:00 | 52,02 | 52,47 | 51,39 | 52,47 | 9.145.165 | | 2018-11-16 | 00:00:00 | 51,86 | 51,86 | 50,87 | 51,49 | 13.371.227 | | 2018-11-19 | 00:00:00 | 51,33 | 51,70 | 48,54 | 48,96 | 17.398.756 | | 2018-11-20 | 00:00:00 | 46,00 | 48,76 | 45,56 | 46,82 | 16.289.582 | | 2018-11-21 | 00:00:00 | 46,95 | 47,52 | 46,12 | 46,16 | 10.857.423 | | 2018-11-23 | 00:00:00 | 46,18 | 46,44 | 45,43 | 45,86 | 3.968.929 | | 2018-11-26 | 00:00:00 | 46,35 | 46,84 | 45,76 | 46,12 | 8.434.593 | | 2018-11-27 | 00:00:00 | 45,85 | 46,16 | 45,13 | 45,55 | 7.457.301 | | 2018-11-28 | 00:00:00 | 45,99 | 47,90 | 45,91 | 47,85 | 12.062.306 | | 2018-11-29 | 00:00:00 | 48,71 | 48,77 | 46,71 | 47,49 | 8.099.311 | | 2018-11-30 | 00:00:00 | 47,58 | 49,05 | 47,47 | 48,85 | 17.529.320 | | 2018-12-03 | 00:00:00 | 49,14 | 49,36 | 47,90 | 48,39 | 11.665.751 | | 2018-12-04 | 00:00:00 | 48,52 | 48,77 | 46,94 | 47,17 | 10.420.401 | | | << < 101 102 103 104 > >> |
|
