(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 20,25 | 20,44 | 20,03 | 20,25 | 1.724.200 | | 2002-11-15 | 00:00:00 | 19,70 | 20,45 | 19,70 | 20,07 | 2.474.500 | | 2002-11-18 | 00:00:00 | 20,00 | 20,01 | 19,60 | 19,75 | 2.048.000 | | 2002-11-19 | 00:00:00 | 19,76 | 19,76 | 19,10 | 19,23 | 2.420.700 | | 2002-11-20 | 00:00:00 | 19,23 | 19,55 | 19,10 | 19,50 | 2.995.100 | | 2002-11-21 | 00:00:00 | 19,68 | 19,91 | 19,55 | 19,70 | 1.907.100 | | 2002-11-22 | 00:00:00 | 19,70 | 19,99 | 19,54 | 19,64 | 2.112.800 | | 2002-11-25 | 00:00:00 | 19,84 | 19,91 | 19,35 | 19,74 | 1.958.200 | | 2002-11-26 | 00:00:00 | 19,55 | 19,69 | 18,90 | 18,90 | 3.121.600 | | 2002-11-27 | 00:00:00 | 19,00 | 20,10 | 18,96 | 20,04 | 1.533.000 | | 2002-11-29 | 00:00:00 | 19,98 | 20,15 | 19,56 | 19,57 | 785.400 | | 2002-12-02 | 00:00:00 | 20,30 | 20,81 | 19,96 | 20,10 | 2.674.900 | | 2002-12-03 | 00:00:00 | 20,11 | 20,60 | 20,11 | 20,14 | 2.552.600 | | 2002-12-04 | 00:00:00 | 19,91 | 20,32 | 19,74 | 19,80 | 2.372.300 | | 2002-12-05 | 00:00:00 | 19,81 | 19,83 | 19,35 | 19,35 | 2.031.300 | | 2002-12-06 | 00:00:00 | 19,25 | 19,80 | 19,19 | 19,60 | 1.668.200 | | 2002-12-09 | 00:00:00 | 19,61 | 19,66 | 19,10 | 19,11 | 1.902.000 | | 2002-12-10 | 00:00:00 | 19,25 | 19,58 | 19,02 | 19,53 | 2.447.900 | | 2002-12-11 | 00:00:00 | 19,30 | 19,85 | 19,29 | 19,63 | 2.262.300 | | 2002-12-12 | 00:00:00 | 19,75 | 20,02 | 19,50 | 19,91 | 1.693.500 | | 2002-12-13 | 00:00:00 | 19,92 | 19,98 | 19,70 | 19,73 | 2.922.400 | | 2002-12-16 | 00:00:00 | 19,73 | 20,50 | 19,70 | 20,49 | 2.472.200 | | 2002-12-17 | 00:00:00 | 20,48 | 20,48 | 20,20 | 20,20 | 2.388.900 | | 2002-12-18 | 00:00:00 | 20,10 | 20,10 | 19,70 | 20,00 | 2.276.900 | | 2002-12-19 | 00:00:00 | 19,97 | 20,37 | 19,90 | 20,13 | 2.954.700 | | 2002-12-20 | 00:00:00 | 19,95 | 20,60 | 19,94 | 20,58 | 3.649.100 | | 2002-12-23 | 00:00:00 | 20,58 | 20,59 | 19,45 | 19,48 | 2.985.100 | | 2002-12-24 | 00:00:00 | 19,23 | 19,36 | 19,17 | 19,20 | 1.157.400 | | 2002-12-26 | 00:00:00 | 19,20 | 19,82 | 19,20 | 19,57 | 1.367.100 | | 2002-12-27 | 00:00:00 | 19,52 | 19,59 | 19,24 | 19,35 | 1.431.100 | | 2002-12-30 | 00:00:00 | 19,45 | 19,61 | 19,10 | 19,48 | 2.078.200 | | 2002-12-31 | 00:00:00 | 19,55 | 19,75 | 19,27 | 19,52 | 1.175.200 | | 2003-01-02 | 00:00:00 | 19,65 | 20,05 | 19,52 | 20,03 | 3.372.600 | | 2003-01-03 | 00:00:00 | 20,03 | 20,03 | 19,60 | 19,72 | 1.384.400 | | 2003-01-06 | 00:00:00 | 19,72 | 20,01 | 19,63 | 19,93 | 2.168.900 | | 2003-01-07 | 00:00:00 | 19,80 | 20,20 | 19,66 | 20,01 | 1.693.600 | | 2003-01-08 | 00:00:00 | 19,93 | 20,20 | 19,46 | 19,46 | 2.403.100 | | 2003-01-09 | 00:00:00 | 19,85 | 20,18 | 19,85 | 20,08 | 2.742.700 | | 2003-01-10 | 00:00:00 | 19,85 | 20,44 | 19,85 | 20,23 | 1.771.600 | | 2003-01-13 | 00:00:00 | 20,48 | 20,60 | 20,02 | 20,46 | 2.741.700 | | 2003-01-14 | 00:00:00 | 20,47 | 20,52 | 20,24 | 20,32 | 1.010.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
