(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-03-01 | 00:00:00 | 16,19 | 16,62 | 15,62 | 16,50 | 3.396.800 | | 2000-03-02 | 00:00:00 | 16,56 | 17,31 | 16,50 | 16,75 | 1.977.400 | | 2000-03-03 | 00:00:00 | 16,25 | 17,25 | 15,56 | 16,94 | 1.489.600 | | 2000-03-06 | 00:00:00 | 16,75 | 16,75 | 16,12 | 16,38 | 945.600 | | 2000-03-07 | 00:00:00 | 16,25 | 16,31 | 15,50 | 15,62 | 1.031.600 | | 2000-03-08 | 00:00:00 | 15,00 | 15,75 | 14,81 | 15,75 | 2.187.200 | | 2000-03-09 | 00:00:00 | 15,50 | 15,69 | 15,25 | 15,62 | 3.176.000 | | 2000-03-10 | 00:00:00 | 15,31 | 15,50 | 15,19 | 15,25 | 2.094.000 | | 2000-03-13 | 00:00:00 | 15,12 | 15,12 | 14,50 | 15,00 | 2.357.600 | | 2000-03-14 | 00:00:00 | 14,94 | 15,38 | 14,75 | 15,12 | 1.974.400 | | 2000-03-15 | 00:00:00 | 14,88 | 17,19 | 14,75 | 17,00 | 3.463.600 | | 2000-03-16 | 00:00:00 | 17,75 | 21,00 | 17,56 | 20,00 | 6.316.000 | | 2000-03-17 | 00:00:00 | 20,12 | 20,19 | 19,00 | 19,00 | 3.933.600 | | 2000-03-20 | 00:00:00 | 19,25 | 19,75 | 19,00 | 19,69 | 1.723.200 | | 2000-03-21 | 00:00:00 | 19,94 | 20,25 | 19,69 | 20,00 | 3.646.400 | | 2000-03-22 | 00:00:00 | 19,94 | 20,00 | 19,50 | 19,94 | 2.610.800 | | 2000-03-23 | 00:00:00 | 19,94 | 20,00 | 19,56 | 19,94 | 1.624.400 | | 2000-03-24 | 00:00:00 | 20,00 | 20,94 | 19,88 | 20,88 | 2.427.200 | | 2000-03-27 | 00:00:00 | 20,69 | 21,06 | 20,50 | 20,69 | 2.368.000 | | 2000-03-28 | 00:00:00 | 20,94 | 22,44 | 20,81 | 21,06 | 2.554.400 | | 2000-03-29 | 00:00:00 | 21,25 | 21,38 | 20,62 | 21,12 | 2.727.600 | | 2000-03-30 | 00:00:00 | 21,06 | 24,00 | 21,06 | 22,94 | 4.528.600 | | 2000-03-31 | 00:00:00 | 23,12 | 24,56 | 22,12 | 22,19 | 5.568.800 | | 2000-04-03 | 00:00:00 | 22,50 | 24,00 | 22,50 | 23,81 | 2.272.400 | | 2000-04-04 | 00:00:00 | 23,81 | 24,44 | 22,25 | 23,31 | 2.736.800 | | 2000-04-05 | 00:00:00 | 23,56 | 23,88 | 23,06 | 23,69 | 1.167.400 | | 2000-04-06 | 00:00:00 | 23,62 | 23,69 | 22,50 | 23,00 | 3.703.600 | | 2000-04-07 | 00:00:00 | 23,00 | 23,56 | 22,56 | 22,88 | 2.259.600 | | 2000-04-10 | 00:00:00 | 22,56 | 22,62 | 22,00 | 22,19 | 2.806.400 | | 2000-04-11 | 00:00:00 | 22,00 | 22,12 | 21,31 | 21,75 | 2.545.200 | | 2000-04-12 | 00:00:00 | 21,75 | 22,31 | 21,56 | 21,56 | 2.278.000 | | 2000-04-13 | 00:00:00 | 21,81 | 22,12 | 21,06 | 21,06 | 3.318.200 | | 2000-04-14 | 00:00:00 | 21,00 | 21,06 | 19,38 | 19,75 | 2.716.800 | | 2000-04-17 | 00:00:00 | 20,00 | 20,19 | 19,81 | 20,00 | 2.043.600 | | 2000-04-18 | 00:00:00 | 20,00 | 20,38 | 19,88 | 20,12 | 1.145.200 | | 2000-04-19 | 00:00:00 | 20,38 | 20,69 | 20,19 | 20,44 | 919.200 | | 2000-04-20 | 00:00:00 | 20,62 | 20,69 | 20,31 | 20,50 | 1.380.400 | | 2000-04-24 | 00:00:00 | 20,25 | 20,69 | 20,19 | 20,44 | 1.460.800 | | 2000-04-25 | 00:00:00 | 20,19 | 20,31 | 19,75 | 19,81 | 2.697.600 | | 2000-04-26 | 00:00:00 | 19,94 | 20,00 | 18,44 | 18,56 | 2.519.200 | | 2000-04-27 | 00:00:00 | 18,00 | 18,44 | 17,38 | 18,00 | 2.304.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
