(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 20,99 | 21,46 | 20,99 | 21,29 | 639.700 | | 2003-12-29 | 00:00:00 | 21,19 | 21,52 | 21,05 | 21,50 | 1.511.200 | | 2003-12-30 | 00:00:00 | 21,42 | 22,00 | 21,41 | 21,94 | 2.282.600 | | 2003-12-31 | 00:00:00 | 21,95 | 22,05 | 21,75 | 22,05 | 2.060.900 | | 2004-01-02 | 00:00:00 | 21,98 | 22,17 | 21,53 | 21,61 | 1.557.800 | | 2004-01-05 | 00:00:00 | 21,62 | 21,98 | 21,60 | 21,97 | 2.652.400 | | 2004-01-06 | 00:00:00 | 21,75 | 22,12 | 21,75 | 22,08 | 2.919.400 | | 2004-01-07 | 00:00:00 | 22,00 | 22,08 | 21,49 | 21,58 | 5.162.800 | | 2004-01-08 | 00:00:00 | 22,25 | 22,55 | 22,00 | 22,16 | 4.405.300 | | 2004-01-09 | 00:00:00 | 22,16 | 22,48 | 22,10 | 22,38 | 1.964.900 | | 2004-01-12 | 00:00:00 | 22,35 | 23,07 | 21,45 | 23,00 | 3.541.500 | | 2004-01-13 | 00:00:00 | 23,00 | 23,24 | 22,96 | 23,10 | 2.860.500 | | 2004-01-14 | 00:00:00 | 23,15 | 23,50 | 23,10 | 23,46 | 1.684.700 | | 2004-01-15 | 00:00:00 | 23,25 | 23,81 | 23,00 | 23,57 | 2.166.700 | | 2004-01-16 | 00:00:00 | 23,75 | 23,75 | 23,28 | 23,59 | 2.338.800 | | 2004-01-20 | 00:00:00 | 23,50 | 23,50 | 23,16 | 23,38 | 1.630.700 | | 2004-01-21 | 00:00:00 | 23,25 | 23,61 | 23,25 | 23,40 | 1.995.100 | | 2004-01-22 | 00:00:00 | 23,30 | 23,69 | 23,25 | 23,40 | 1.534.300 | | 2004-01-23 | 00:00:00 | 23,41 | 23,44 | 23,17 | 23,41 | 1.482.900 | | 2004-01-26 | 00:00:00 | 23,30 | 23,41 | 23,02 | 23,20 | 1.833.200 | | 2004-01-27 | 00:00:00 | 23,25 | 23,45 | 23,01 | 23,02 | 2.062.000 | | 2004-01-28 | 00:00:00 | 23,09 | 23,44 | 22,80 | 22,82 | 1.743.800 | | 2004-01-29 | 00:00:00 | 22,83 | 23,29 | 22,76 | 22,92 | 2.479.800 | | 2004-01-30 | 00:00:00 | 22,93 | 23,16 | 22,65 | 22,99 | 2.337.700 | | 2004-02-02 | 00:00:00 | 23,04 | 23,20 | 22,73 | 22,82 | 2.627.000 | | 2004-02-03 | 00:00:00 | 22,65 | 23,00 | 22,51 | 22,71 | 2.577.600 | | 2004-02-04 | 00:00:00 | 22,71 | 22,86 | 22,62 | 22,70 | 1.424.900 | | 2004-02-05 | 00:00:00 | 22,85 | 23,25 | 22,85 | 23,17 | 2.847.100 | | 2004-02-06 | 00:00:00 | 23,17 | 23,45 | 23,14 | 23,32 | 1.791.900 | | 2004-02-09 | 00:00:00 | 23,15 | 23,54 | 23,10 | 23,29 | 1.715.100 | | 2004-02-10 | 00:00:00 | 23,30 | 23,50 | 23,22 | 23,30 | 1.954.700 | | 2004-02-11 | 00:00:00 | 23,34 | 23,43 | 23,15 | 23,35 | 1.987.100 | | 2004-02-12 | 00:00:00 | 23,39 | 23,63 | 23,29 | 23,35 | 1.201.200 | | 2004-02-13 | 00:00:00 | 23,35 | 23,47 | 22,84 | 23,08 | 1.825.800 | | 2004-02-17 | 00:00:00 | 23,30 | 23,73 | 23,30 | 23,66 | 1.578.500 | | 2004-02-18 | 00:00:00 | 23,68 | 24,05 | 23,60 | 23,95 | 1.922.300 | | 2004-02-19 | 00:00:00 | 23,99 | 24,46 | 23,64 | 23,77 | 2.019.000 | | 2004-02-20 | 00:00:00 | 23,85 | 23,85 | 23,25 | 23,65 | 1.249.100 | | 2004-02-23 | 00:00:00 | 23,61 | 23,80 | 23,40 | 23,44 | 2.504.300 | | 2004-02-24 | 00:00:00 | 23,54 | 24,69 | 23,52 | 23,68 | 4.250.800 | | 2004-02-25 | 00:00:00 | 24,12 | 24,16 | 23,40 | 23,78 | 4.206.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
