(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 | | 2003-01-14 | 00:00:00 | 20,47 | 20,52 | 20,24 | 20,32 | 1.010.200 | | 2003-01-15 | 00:00:00 | 20,30 | 20,30 | 20,02 | 20,05 | 1.083.500 | | 2003-01-16 | 00:00:00 | 20,15 | 20,40 | 19,89 | 19,94 | 1.419.000 | | 2003-01-17 | 00:00:00 | 19,90 | 20,01 | 19,48 | 19,65 | 1.975.800 | | 2003-01-21 | 00:00:00 | 19,68 | 19,86 | 19,16 | 19,16 | 1.493.600 | | 2003-01-22 | 00:00:00 | 19,17 | 19,36 | 18,94 | 19,29 | 3.114.200 | | 2003-01-23 | 00:00:00 | 19,28 | 19,85 | 19,16 | 19,83 | 2.681.700 | | 2003-01-24 | 00:00:00 | 19,70 | 19,71 | 18,91 | 19,06 | 2.388.000 | | 2003-01-27 | 00:00:00 | 18,85 | 18,97 | 18,50 | 18,56 | 2.754.500 | | 2003-01-28 | 00:00:00 | 18,81 | 18,85 | 18,49 | 18,57 | 2.624.600 | | 2003-01-29 | 00:00:00 | 18,50 | 18,80 | 18,20 | 18,70 | 2.208.600 | | 2003-01-30 | 00:00:00 | 18,80 | 19,00 | 18,25 | 18,30 | 1.998.900 | | 2003-01-31 | 00:00:00 | 18,30 | 18,63 | 18,30 | 18,36 | 2.449.700 | | 2003-02-03 | 00:00:00 | 18,45 | 18,81 | 18,45 | 18,65 | 1.907.700 | | 2003-02-04 | 00:00:00 | 18,65 | 18,65 | 18,12 | 18,18 | 1.653.300 | | 2003-02-05 | 00:00:00 | 18,55 | 18,57 | 18,12 | 18,19 | 1.468.400 | | 2003-02-06 | 00:00:00 | 18,15 | 18,24 | 17,90 | 17,96 | 2.550.700 | | 2003-02-07 | 00:00:00 | 18,10 | 18,16 | 17,07 | 17,20 | 5.094.700 | | 2003-02-10 | 00:00:00 | 17,05 | 17,30 | 16,81 | 17,10 | 3.755.200 | | 2003-02-11 | 00:00:00 | 16,95 | 17,10 | 16,75 | 16,84 | 3.501.600 | | 2003-02-12 | 00:00:00 | 16,74 | 17,06 | 16,74 | 16,80 | 2.039.800 | | 2003-02-13 | 00:00:00 | 16,85 | 16,98 | 16,70 | 16,90 | 2.820.900 | | 2003-02-14 | 00:00:00 | 16,94 | 17,20 | 16,76 | 17,20 | 1.933.000 | | 2003-02-18 | 00:00:00 | 17,20 | 17,50 | 17,13 | 17,24 | 2.106.000 | | 2003-02-19 | 00:00:00 | 17,24 | 17,40 | 16,78 | 16,85 | 2.444.600 | | 2003-02-20 | 00:00:00 | 17,05 | 17,05 | 16,48 | 16,57 | 3.414.200 | | 2003-02-21 | 00:00:00 | 16,52 | 16,84 | 16,49 | 16,59 | 3.499.400 | | 2003-02-24 | 00:00:00 | 16,65 | 16,66 | 16,15 | 16,17 | 2.738.800 | | 2003-02-25 | 00:00:00 | 16,00 | 16,15 | 15,71 | 16,09 | 5.219.800 | | 2003-02-26 | 00:00:00 | 16,09 | 16,44 | 15,79 | 16,05 | 5.010.500 | | 2003-02-27 | 00:00:00 | 16,15 | 16,20 | 15,90 | 16,00 | 3.669.300 | | 2003-02-28 | 00:00:00 | 16,00 | 16,25 | 16,00 | 16,07 | 3.702.800 | | 2003-03-03 | 00:00:00 | 16,24 | 16,37 | 15,92 | 15,93 | 2.424.700 | | 2003-03-04 | 00:00:00 | 15,90 | 15,97 | 15,54 | 15,97 | 4.807.700 | | 2003-03-05 | 00:00:00 | 15,90 | 16,30 | 15,80 | 16,30 | 4.389.000 | | 2003-03-06 | 00:00:00 | 16,30 | 16,68 | 16,05 | 16,32 | 3.428.400 | | 2003-03-07 | 00:00:00 | 16,32 | 16,73 | 15,78 | 16,63 | 2.968.000 | | 2003-03-10 | 00:00:00 | 16,50 | 16,55 | 16,24 | 16,31 | 2.581.400 | | 2003-03-11 | 00:00:00 | 16,29 | 16,56 | 16,22 | 16,30 | 1.945.200 | | 2003-03-12 | 00:00:00 | 16,20 | 16,36 | 15,99 | 16,27 | 2.370.300 | | 2003-03-13 | 00:00:00 | 16,44 | 17,10 | 16,42 | 17,05 | 2.497.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
