(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 | 2002-04-01 | 00:00:00 | 39,76 | 39,77 | 39,06 | 39,47 | 1.480.000 | 2002-04-02 | 00:00:00 | 39,40 | 39,40 | 38,60 | 38,91 | 2.123.600 | 2002-04-03 | 00:00:00 | 38,66 | 39,25 | 38,37 | 38,50 | 1.591.600 | 2002-04-04 | 00:00:00 | 38,25 | 38,70 | 38,25 | 38,60 | 2.098.000 | 2002-04-05 | 00:00:00 | 38,75 | 39,33 | 38,75 | 39,08 | 1.058.600 | 2002-04-08 | 00:00:00 | 38,90 | 40,24 | 38,84 | 40,00 | 1.582.000 | 2002-04-09 | 00:00:00 | 40,72 | 40,87 | 40,55 | 40,69 | 1.411.900 | 2002-04-10 | 00:00:00 | 40,69 | 41,84 | 40,66 | 41,37 | 2.142.800 | 2002-04-11 | 00:00:00 | 41,50 | 41,98 | 41,00 | 41,21 | 1.466.600 | 2002-04-12 | 00:00:00 | 41,40 | 42,10 | 41,36 | 42,03 | 1.305.200 | 2002-04-15 | 00:00:00 | 42,03 | 42,27 | 41,43 | 41,60 | 1.024.400 | 2002-04-16 | 00:00:00 | 41,75 | 42,56 | 41,50 | 42,39 | 852.400 | 2002-04-17 | 00:00:00 | 42,30 | 42,58 | 41,91 | 42,17 | 602.600 | 2002-04-18 | 00:00:00 | 42,18 | 43,00 | 42,18 | 42,69 | 959.200 | 2002-04-19 | 00:00:00 | 42,95 | 43,00 | 42,05 | 42,36 | 901.600 | 2002-04-22 | 00:00:00 | 42,16 | 42,95 | 42,01 | 42,13 | 1.158.200 | 2002-04-23 | 00:00:00 | 42,33 | 43,29 | 42,22 | 42,59 | 880.800 | 2002-04-24 | 00:00:00 | 42,84 | 43,22 | 42,62 | 42,65 | 1.534.000 | 2002-04-25 | 00:00:00 | 42,40 | 43,65 | 42,15 | 43,48 | 1.528.800 | 2002-04-26 | 00:00:00 | 43,70 | 44,13 | 43,60 | 43,83 | 1.227.800 | 2002-04-29 | 00:00:00 | 43,93 | 44,30 | 43,56 | 43,89 | 1.872.000 | 2002-04-30 | 00:00:00 | 43,44 | 43,65 | 43,25 | 43,58 | 1.393.200 | 2002-05-01 | 00:00:00 | 43,58 | 44,09 | 42,95 | 43,69 | 1.331.400 | 2002-05-02 | 00:00:00 | 43,54 | 44,21 | 43,54 | 44,08 | 1.101.200 | 2002-05-03 | 00:00:00 | 44,08 | 44,43 | 43,59 | 43,96 | 1.706.800 | 2002-05-06 | 00:00:00 | 43,93 | 44,35 | 43,43 | 43,49 | 793.000 | 2002-05-07 | 00:00:00 | 43,61 | 44,49 | 43,45 | 44,35 | 1.098.800 | 2002-05-08 | 00:00:00 | 44,57 | 44,90 | 43,40 | 43,92 | 1.708.800 | 2002-05-09 | 00:00:00 | 21,97 | 22,00 | 21,49 | 21,95 | 2.695.300 | 2002-05-10 | 00:00:00 | 21,75 | 21,80 | 21,17 | 21,30 | 1.790.400 | 2002-05-13 | 00:00:00 | 21,05 | 21,12 | 20,20 | 20,69 | 4.806.000 | 2002-05-14 | 00:00:00 | 21,18 | 21,53 | 20,99 | 21,37 | 3.219.900 | 2002-05-15 | 00:00:00 | 21,30 | 21,37 | 21,00 | 21,19 | 2.604.800 | 2002-05-16 | 00:00:00 | 21,10 | 21,25 | 20,88 | 21,06 | 2.992.400 | 2002-05-17 | 00:00:00 | 20,96 | 21,30 | 20,79 | 21,24 | 2.509.700 | 2002-05-20 | 00:00:00 | 21,24 | 21,27 | 21,05 | 21,10 | 1.235.700 | 2002-05-21 | 00:00:00 | 21,30 | 21,30 | 20,51 | 20,95 | 1.713.200 | 2002-05-22 | 00:00:00 | 20,75 | 20,87 | 20,33 | 20,85 | 2.416.200 | 2002-05-23 | 00:00:00 | 21,00 | 21,20 | 20,75 | 20,95 | 2.597.300 | 2002-05-24 | 00:00:00 | 21,20 | 21,22 | 20,90 | 20,94 | 1.961.300 | 2002-05-28 | 00:00:00 | 20,95 | 21,09 | 20,60 | 20,67 | 1.384.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|