(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 34,85 | 35,20 | 34,45 | 34,75 | 793.600 | | 2001-08-06 | 00:00:00 | 34,85 | 35,23 | 33,99 | 34,10 | 1.175.200 | | 2001-08-07 | 00:00:00 | 34,20 | 34,70 | 34,15 | 34,33 | 944.400 | | 2001-08-08 | 00:00:00 | 34,40 | 35,05 | 34,00 | 34,03 | 1.467.600 | | 2001-08-09 | 00:00:00 | 34,10 | 35,43 | 33,95 | 35,35 | 2.325.200 | | 2001-08-10 | 00:00:00 | 35,10 | 36,43 | 34,71 | 35,81 | 2.089.200 | | 2001-08-13 | 00:00:00 | 35,85 | 35,98 | 35,31 | 35,34 | 1.594.400 | | 2001-08-14 | 00:00:00 | 35,00 | 36,50 | 35,00 | 36,24 | 1.714.400 | | 2001-08-15 | 00:00:00 | 35,85 | 36,50 | 35,55 | 36,40 | 1.733.000 | | 2001-08-16 | 00:00:00 | 36,15 | 36,61 | 35,81 | 36,59 | 1.782.000 | | 2001-08-17 | 00:00:00 | 36,29 | 36,38 | 35,85 | 36,31 | 887.200 | | 2001-08-20 | 00:00:00 | 36,35 | 37,00 | 36,35 | 37,00 | 1.488.600 | | 2001-08-21 | 00:00:00 | 36,80 | 36,81 | 35,01 | 35,05 | 2.023.400 | | 2001-08-22 | 00:00:00 | 34,90 | 35,45 | 34,32 | 35,38 | 1.200.200 | | 2001-08-23 | 00:00:00 | 35,30 | 35,30 | 34,52 | 35,12 | 1.444.000 | | 2001-08-24 | 00:00:00 | 35,12 | 36,20 | 35,05 | 36,08 | 1.217.200 | | 2001-08-27 | 00:00:00 | 36,08 | 36,15 | 35,42 | 35,80 | 483.200 | | 2001-08-28 | 00:00:00 | 35,80 | 35,89 | 35,26 | 35,45 | 1.198.800 | | 2001-08-29 | 00:00:00 | 35,45 | 35,60 | 35,20 | 35,38 | 1.067.200 | | 2001-08-30 | 00:00:00 | 35,25 | 36,15 | 34,91 | 34,91 | 1.488.000 | | 2001-08-31 | 00:00:00 | 34,95 | 35,41 | 34,95 | 35,10 | 715.200 | | 2001-09-04 | 00:00:00 | 35,20 | 35,83 | 35,13 | 35,15 | 1.878.000 | | 2001-09-05 | 00:00:00 | 35,00 | 35,10 | 34,35 | 34,95 | 2.135.600 | | 2001-09-06 | 00:00:00 | 35,00 | 35,50 | 33,95 | 34,08 | 1.358.000 | | 2001-09-07 | 00:00:00 | 33,50 | 33,93 | 32,47 | 32,49 | 2.270.800 | | 2001-09-10 | 00:00:00 | 32,00 | 32,50 | 31,73 | 31,90 | 1.663.600 | | 2001-09-17 | 00:00:00 | 30,25 | 30,90 | 29,85 | 30,47 | 2.386.400 | | 2001-09-18 | 00:00:00 | 30,00 | 30,30 | 29,99 | 30,00 | 1.206.400 | | 2001-09-19 | 00:00:00 | 30,15 | 31,59 | 29,99 | 30,62 | 2.385.600 | | 2001-09-20 | 00:00:00 | 30,62 | 30,90 | 29,98 | 30,72 | 1.198.800 | | 2001-09-21 | 00:00:00 | 29,99 | 31,79 | 29,60 | 29,99 | 1.947.200 | | 2001-09-24 | 00:00:00 | 29,99 | 31,19 | 29,99 | 30,25 | 1.582.000 | | 2001-09-25 | 00:00:00 | 30,35 | 30,82 | 29,96 | 30,75 | 2.684.600 | | 2001-09-26 | 00:00:00 | 30,75 | 30,94 | 30,25 | 30,72 | 1.727.400 | | 2001-09-27 | 00:00:00 | 30,60 | 30,90 | 30,21 | 30,70 | 1.384.600 | | 2001-09-28 | 00:00:00 | 30,95 | 33,04 | 30,75 | 32,90 | 2.085.200 | | 2001-10-01 | 00:00:00 | 32,90 | 33,28 | 32,23 | 33,12 | 1.331.600 | | 2001-10-02 | 00:00:00 | 33,12 | 34,09 | 32,99 | 34,00 | 2.626.400 | | 2001-10-03 | 00:00:00 | 34,00 | 35,20 | 33,60 | 35,10 | 2.463.600 | | 2001-10-04 | 00:00:00 | 35,00 | 35,48 | 34,60 | 34,95 | 1.338.800 | | 2001-10-05 | 00:00:00 | 34,90 | 34,90 | 33,73 | 34,65 | 1.426.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
