(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 | | 2001-10-05 | 00:00:00 | 34,90 | 34,90 | 33,73 | 34,65 | 1.426.400 | | 2001-10-08 | 00:00:00 | 33,95 | 34,50 | 33,40 | 33,76 | 1.309.200 | | 2001-10-09 | 00:00:00 | 33,60 | 33,60 | 32,90 | 33,12 | 1.217.600 | | 2001-10-10 | 00:00:00 | 33,50 | 34,99 | 33,36 | 34,95 | 1.716.000 | | 2001-10-11 | 00:00:00 | 34,70 | 35,60 | 33,60 | 34,28 | 2.789.800 | | 2001-10-12 | 00:00:00 | 33,50 | 34,52 | 32,78 | 34,51 | 1.301.000 | | 2001-10-15 | 00:00:00 | 34,51 | 35,00 | 34,00 | 34,97 | 829.400 | | 2001-10-16 | 00:00:00 | 34,97 | 35,55 | 34,76 | 35,31 | 1.530.400 | | 2001-10-17 | 00:00:00 | 36,00 | 36,25 | 35,20 | 35,75 | 3.069.400 | | 2001-10-18 | 00:00:00 | 35,55 | 35,81 | 34,65 | 34,97 | 1.908.400 | | 2001-10-19 | 00:00:00 | 34,86 | 35,47 | 34,50 | 35,42 | 1.036.200 | | 2001-10-22 | 00:00:00 | 35,49 | 35,70 | 34,70 | 35,18 | 1.139.800 | | 2001-10-23 | 00:00:00 | 35,00 | 35,29 | 34,49 | 34,73 | 1.199.600 | | 2001-10-24 | 00:00:00 | 34,74 | 35,00 | 34,41 | 34,65 | 650.400 | | 2001-10-25 | 00:00:00 | 34,10 | 35,00 | 33,90 | 35,00 | 724.800 | | 2001-10-26 | 00:00:00 | 35,00 | 35,32 | 34,65 | 35,22 | 614.400 | | 2001-10-29 | 00:00:00 | 34,97 | 34,97 | 33,60 | 33,86 | 830.800 | | 2001-10-30 | 00:00:00 | 33,31 | 33,31 | 32,50 | 32,75 | 600.800 | | 2001-10-31 | 00:00:00 | 33,00 | 34,10 | 32,90 | 33,80 | 887.600 | | 2001-11-01 | 00:00:00 | 33,80 | 34,49 | 33,22 | 34,26 | 720.000 | | 2001-11-02 | 00:00:00 | 34,35 | 35,48 | 34,21 | 35,29 | 999.600 | | 2001-11-05 | 00:00:00 | 35,50 | 36,10 | 35,01 | 36,00 | 834.400 | | 2001-11-06 | 00:00:00 | 35,95 | 36,50 | 35,00 | 36,38 | 565.600 | | 2001-11-07 | 00:00:00 | 36,39 | 36,39 | 35,50 | 35,75 | 1.166.000 | | 2001-11-08 | 00:00:00 | 35,95 | 36,25 | 34,99 | 35,01 | 1.185.800 | | 2001-11-09 | 00:00:00 | 35,02 | 35,32 | 34,45 | 34,88 | 642.000 | | 2001-11-12 | 00:00:00 | 34,88 | 35,68 | 34,45 | 34,99 | 429.000 | | 2001-11-13 | 00:00:00 | 35,35 | 36,10 | 34,82 | 36,07 | 1.088.800 | | 2001-11-14 | 00:00:00 | 36,70 | 37,00 | 36,42 | 36,75 | 2.278.200 | | 2001-11-15 | 00:00:00 | 36,60 | 38,40 | 36,59 | 38,14 | 2.271.000 | | 2001-11-16 | 00:00:00 | 38,25 | 38,35 | 36,53 | 36,54 | 1.656.400 | | 2001-11-19 | 00:00:00 | 36,75 | 38,51 | 36,66 | 37,86 | 1.625.200 | | 2001-11-20 | 00:00:00 | 37,65 | 37,75 | 37,10 | 37,50 | 798.000 | | 2001-11-21 | 00:00:00 | 37,30 | 37,44 | 36,43 | 36,75 | 981.200 | | 2001-11-23 | 00:00:00 | 36,60 | 37,15 | 36,60 | 36,85 | 300.800 | | 2001-11-26 | 00:00:00 | 36,75 | 37,34 | 36,46 | 37,33 | 1.353.600 | | 2001-11-27 | 00:00:00 | 37,40 | 38,21 | 37,15 | 37,85 | 1.412.000 | | 2001-11-28 | 00:00:00 | 37,61 | 38,40 | 37,46 | 38,25 | 1.431.400 | | 2001-11-29 | 00:00:00 | 38,24 | 38,24 | 37,40 | 37,74 | 1.259.200 | | 2001-11-30 | 00:00:00 | 37,74 | 37,85 | 37,20 | 37,69 | 868.600 | | 2001-12-03 | 00:00:00 | 37,10 | 37,11 | 35,43 | 35,95 | 3.476.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
