(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 20,95 | 21,09 | 20,60 | 20,67 | 1.384.100 | | 2002-05-29 | 00:00:00 | 20,75 | 21,04 | 20,60 | 20,66 | 2.150.600 | | 2002-05-30 | 00:00:00 | 20,66 | 20,76 | 20,20 | 20,59 | 2.551.200 | | 2002-05-31 | 00:00:00 | 20,85 | 21,20 | 20,78 | 21,09 | 2.767.100 | | 2002-06-03 | 00:00:00 | 21,11 | 21,30 | 20,78 | 20,81 | 2.451.400 | | 2002-06-04 | 00:00:00 | 20,92 | 21,15 | 20,33 | 20,55 | 5.136.900 | | 2002-06-05 | 00:00:00 | 20,80 | 21,14 | 20,69 | 21,00 | 3.576.100 | | 2002-06-06 | 00:00:00 | 21,20 | 21,37 | 20,60 | 21,37 | 2.503.600 | | 2002-06-07 | 00:00:00 | 21,00 | 21,28 | 20,85 | 21,08 | 2.523.400 | | 2002-06-10 | 00:00:00 | 21,08 | 21,13 | 20,82 | 20,95 | 2.170.000 | | 2002-06-11 | 00:00:00 | 21,45 | 21,48 | 20,82 | 20,90 | 2.480.100 | | 2002-06-12 | 00:00:00 | 20,80 | 21,06 | 20,65 | 20,75 | 2.072.200 | | 2002-06-13 | 00:00:00 | 20,76 | 20,82 | 20,45 | 20,50 | 1.549.900 | | 2002-06-14 | 00:00:00 | 20,25 | 20,45 | 19,68 | 20,00 | 2.700.900 | | 2002-06-17 | 00:00:00 | 20,00 | 20,35 | 19,90 | 20,27 | 2.686.000 | | 2002-06-18 | 00:00:00 | 20,50 | 20,51 | 19,88 | 20,35 | 3.690.300 | | 2002-06-19 | 00:00:00 | 20,27 | 20,61 | 20,19 | 20,50 | 3.038.800 | | 2002-06-20 | 00:00:00 | 20,30 | 20,53 | 20,00 | 20,00 | 1.558.600 | | 2002-06-21 | 00:00:00 | 19,45 | 20,06 | 19,45 | 19,74 | 2.167.900 | | 2002-06-24 | 00:00:00 | 19,75 | 20,14 | 19,35 | 19,45 | 2.502.800 | | 2002-06-25 | 00:00:00 | 19,62 | 20,25 | 19,50 | 19,57 | 3.655.400 | | 2002-06-26 | 00:00:00 | 19,57 | 20,34 | 19,08 | 19,40 | 3.402.500 | | 2002-06-27 | 00:00:00 | 19,65 | 19,83 | 19,00 | 19,47 | 2.917.000 | | 2002-06-28 | 00:00:00 | 19,53 | 20,03 | 19,28 | 19,61 | 2.828.200 | | 2002-07-01 | 00:00:00 | 19,51 | 19,92 | 19,13 | 19,13 | 2.342.100 | | 2002-07-02 | 00:00:00 | 19,00 | 19,45 | 19,00 | 19,18 | 2.377.600 | | 2002-07-03 | 00:00:00 | 19,18 | 19,55 | 18,94 | 19,37 | 2.561.300 | | 2002-07-05 | 00:00:00 | 19,70 | 20,31 | 19,60 | 20,25 | 972.300 | | 2002-07-08 | 00:00:00 | 20,23 | 20,40 | 19,69 | 19,80 | 1.992.100 | | 2002-07-09 | 00:00:00 | 19,75 | 20,80 | 19,75 | 20,24 | 2.593.200 | | 2002-07-10 | 00:00:00 | 20,20 | 20,65 | 19,75 | 19,78 | 2.669.400 | | 2002-07-11 | 00:00:00 | 19,78 | 20,28 | 19,22 | 19,77 | 4.281.500 | | 2002-07-12 | 00:00:00 | 19,67 | 19,78 | 18,80 | 19,03 | 2.608.400 | | 2002-07-15 | 00:00:00 | 18,63 | 18,81 | 17,95 | 18,79 | 3.222.300 | | 2002-07-16 | 00:00:00 | 18,25 | 18,42 | 17,33 | 17,44 | 3.659.300 | | 2002-07-17 | 00:00:00 | 17,60 | 17,80 | 16,81 | 17,55 | 4.313.600 | | 2002-07-18 | 00:00:00 | 17,45 | 17,75 | 17,07 | 17,20 | 2.849.400 | | 2002-07-19 | 00:00:00 | 17,20 | 17,25 | 16,55 | 16,72 | 2.895.900 | | 2002-07-22 | 00:00:00 | 16,52 | 17,03 | 15,85 | 16,55 | 4.315.600 | | 2002-07-23 | 00:00:00 | 16,55 | 16,80 | 15,80 | 16,02 | 3.425.300 | | 2002-07-24 | 00:00:00 | 15,77 | 18,40 | 15,30 | 18,02 | 5.363.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
