(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 | | 2003-03-13 | 00:00:00 | 16,44 | 17,10 | 16,42 | 17,05 | 2.497.000 | | 2003-03-14 | 00:00:00 | 17,00 | 17,13 | 16,90 | 16,99 | 3.181.600 | | 2003-03-17 | 00:00:00 | 16,90 | 17,78 | 16,72 | 17,78 | 3.030.800 | | 2003-03-18 | 00:00:00 | 17,80 | 17,88 | 17,22 | 17,41 | 3.208.800 | | 2003-03-19 | 00:00:00 | 17,38 | 17,53 | 17,11 | 17,48 | 2.607.900 | | 2003-03-20 | 00:00:00 | 17,47 | 17,81 | 17,18 | 17,70 | 1.881.200 | | 2003-03-21 | 00:00:00 | 18,25 | 18,76 | 17,87 | 18,73 | 3.768.800 | | 2003-03-24 | 00:00:00 | 18,25 | 18,32 | 17,72 | 17,91 | 2.867.500 | | 2003-03-25 | 00:00:00 | 17,81 | 18,03 | 17,55 | 17,95 | 2.685.600 | | 2003-03-26 | 00:00:00 | 17,94 | 18,18 | 17,87 | 17,90 | 2.148.800 | | 2003-03-27 | 00:00:00 | 17,72 | 18,10 | 17,64 | 17,97 | 1.593.100 | | 2003-03-28 | 00:00:00 | 17,97 | 18,30 | 17,82 | 17,88 | 2.850.300 | | 2003-03-31 | 00:00:00 | 17,52 | 17,82 | 17,45 | 17,60 | 3.572.900 | | 2003-04-01 | 00:00:00 | 17,52 | 17,54 | 17,00 | 17,18 | 2.971.500 | | 2003-04-02 | 00:00:00 | 17,50 | 17,79 | 17,18 | 17,75 | 2.894.600 | | 2003-04-03 | 00:00:00 | 17,75 | 18,00 | 17,70 | 17,90 | 1.625.900 | | 2003-04-04 | 00:00:00 | 17,95 | 18,19 | 17,87 | 18,15 | 2.594.800 | | 2003-04-07 | 00:00:00 | 18,95 | 19,04 | 18,80 | 18,89 | 3.663.900 | | 2003-04-08 | 00:00:00 | 18,85 | 18,89 | 18,66 | 18,78 | 2.099.800 | | 2003-04-09 | 00:00:00 | 18,70 | 18,75 | 18,20 | 18,25 | 2.795.200 | | 2003-04-10 | 00:00:00 | 18,25 | 18,88 | 18,25 | 18,88 | 2.377.800 | | 2003-04-11 | 00:00:00 | 18,95 | 19,30 | 18,80 | 18,91 | 1.758.300 | | 2003-04-14 | 00:00:00 | 18,36 | 18,65 | 18,19 | 18,46 | 3.609.300 | | 2003-04-15 | 00:00:00 | 18,60 | 18,98 | 18,39 | 18,87 | 3.798.100 | | 2003-04-16 | 00:00:00 | 19,05 | 19,07 | 18,38 | 18,38 | 2.108.300 | | 2003-04-17 | 00:00:00 | 18,30 | 19,01 | 18,30 | 18,89 | 1.658.200 | | 2003-04-21 | 00:00:00 | 18,89 | 18,97 | 18,70 | 18,73 | 1.282.800 | | 2003-04-22 | 00:00:00 | 18,50 | 19,10 | 18,42 | 18,92 | 2.266.300 | | 2003-04-23 | 00:00:00 | 18,77 | 18,90 | 18,54 | 18,82 | 1.407.000 | | 2003-04-24 | 00:00:00 | 18,70 | 18,71 | 18,39 | 18,41 | 1.636.500 | | 2003-04-25 | 00:00:00 | 18,43 | 18,65 | 18,29 | 18,36 | 3.386.300 | | 2003-04-28 | 00:00:00 | 18,46 | 18,91 | 18,46 | 18,78 | 2.018.000 | | 2003-04-29 | 00:00:00 | 19,00 | 19,34 | 18,97 | 19,13 | 2.060.200 | | 2003-04-30 | 00:00:00 | 19,12 | 19,35 | 19,09 | 19,25 | 3.098.700 | | 2003-05-01 | 00:00:00 | 19,20 | 19,20 | 18,42 | 18,58 | 4.290.900 | | 2003-05-02 | 00:00:00 | 18,58 | 18,98 | 18,54 | 18,83 | 3.694.400 | | 2003-05-05 | 00:00:00 | 18,82 | 18,84 | 18,57 | 18,69 | 2.107.600 | | 2003-05-06 | 00:00:00 | 18,66 | 18,88 | 18,53 | 18,78 | 3.399.000 | | 2003-05-07 | 00:00:00 | 18,60 | 18,65 | 18,18 | 18,20 | 4.063.500 | | 2003-05-08 | 00:00:00 | 18,40 | 19,38 | 18,38 | 18,98 | 3.367.200 | | 2003-05-09 | 00:00:00 | 18,98 | 19,25 | 18,89 | 19,12 | 1.792.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
