(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 | | 2002-09-19 | 00:00:00 | 20,21 | 20,75 | 20,21 | 20,30 | 1.449.000 | | 2002-09-20 | 00:00:00 | 20,31 | 20,31 | 19,85 | 20,10 | 3.532.500 | | 2002-09-23 | 00:00:00 | 19,90 | 19,97 | 19,49 | 19,80 | 2.603.700 | | 2002-09-24 | 00:00:00 | 19,45 | 19,75 | 19,30 | 19,35 | 2.272.200 | | 2002-09-25 | 00:00:00 | 19,35 | 19,39 | 19,10 | 19,10 | 4.866.400 | | 2002-09-26 | 00:00:00 | 19,20 | 19,29 | 18,95 | 19,00 | 6.987.600 | | 2002-09-27 | 00:00:00 | 19,01 | 19,01 | 18,15 | 18,15 | 3.501.100 | | 2002-09-30 | 00:00:00 | 17,60 | 17,60 | 16,99 | 17,00 | 8.526.100 | | 2002-10-01 | 00:00:00 | 17,00 | 17,78 | 16,68 | 17,50 | 8.363.200 | | 2002-10-02 | 00:00:00 | 17,53 | 17,90 | 17,09 | 17,46 | 3.104.100 | | 2002-10-03 | 00:00:00 | 17,21 | 17,30 | 16,36 | 16,78 | 4.045.600 | | 2002-10-04 | 00:00:00 | 16,78 | 17,28 | 16,20 | 16,87 | 4.071.700 | | 2002-10-07 | 00:00:00 | 16,70 | 17,06 | 16,35 | 16,58 | 3.350.400 | | 2002-10-08 | 00:00:00 | 16,75 | 17,33 | 16,41 | 17,09 | 4.221.200 | | 2002-10-09 | 00:00:00 | 16,71 | 17,19 | 16,50 | 16,54 | 3.020.300 | | 2002-10-10 | 00:00:00 | 16,20 | 16,75 | 16,10 | 16,38 | 7.088.800 | | 2002-10-11 | 00:00:00 | 17,00 | 18,50 | 16,99 | 18,15 | 3.778.000 | | 2002-10-14 | 00:00:00 | 18,05 | 18,70 | 17,91 | 18,10 | 2.057.000 | | 2002-10-15 | 00:00:00 | 19,05 | 19,07 | 18,70 | 19,01 | 1.987.300 | | 2002-10-16 | 00:00:00 | 19,01 | 19,29 | 18,37 | 18,43 | 2.051.800 | | 2002-10-17 | 00:00:00 | 19,10 | 19,19 | 18,62 | 18,90 | 2.856.600 | | 2002-10-18 | 00:00:00 | 18,55 | 19,53 | 18,52 | 19,38 | 3.522.600 | | 2002-10-21 | 00:00:00 | 19,35 | 20,01 | 18,84 | 20,00 | 2.543.800 | | 2002-10-22 | 00:00:00 | 20,00 | 20,58 | 19,90 | 20,48 | 4.850.700 | | 2002-10-23 | 00:00:00 | 20,45 | 20,85 | 20,15 | 20,78 | 3.718.900 | | 2002-10-24 | 00:00:00 | 21,00 | 21,00 | 19,90 | 19,99 | 4.643.200 | | 2002-10-25 | 00:00:00 | 20,08 | 20,70 | 19,79 | 20,69 | 2.117.700 | | 2002-10-28 | 00:00:00 | 21,05 | 21,09 | 20,24 | 20,30 | 2.833.100 | | 2002-10-29 | 00:00:00 | 20,45 | 20,90 | 19,75 | 20,55 | 2.602.200 | | 2002-10-30 | 00:00:00 | 20,50 | 20,83 | 20,12 | 20,40 | 3.377.600 | | 2002-10-31 | 00:00:00 | 20,35 | 20,80 | 20,21 | 20,52 | 1.851.800 | | 2002-11-01 | 00:00:00 | 20,53 | 21,10 | 20,40 | 21,09 | 2.025.300 | | 2002-11-04 | 00:00:00 | 21,34 | 21,46 | 20,39 | 20,45 | 3.222.700 | | 2002-11-05 | 00:00:00 | 20,32 | 21,08 | 20,31 | 21,08 | 3.622.900 | | 2002-11-06 | 00:00:00 | 21,02 | 21,22 | 20,88 | 21,00 | 2.982.200 | | 2002-11-07 | 00:00:00 | 20,75 | 21,11 | 20,75 | 20,80 | 2.825.100 | | 2002-11-08 | 00:00:00 | 20,90 | 21,27 | 20,74 | 20,86 | 1.814.600 | | 2002-11-11 | 00:00:00 | 20,85 | 20,90 | 20,49 | 20,65 | 2.499.700 | | 2002-11-12 | 00:00:00 | 20,55 | 20,62 | 19,97 | 20,00 | 3.867.900 | | 2002-11-13 | 00:00:00 | 19,96 | 20,10 | 19,30 | 19,80 | 3.852.800 | | 2002-11-14 | 00:00:00 | 20,25 | 20,44 | 20,03 | 20,25 | 1.724.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
