(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 | | 2004-08-17 | 00:00:00 | 22,94 | 22,95 | 21,67 | 21,70 | 3.576.900 | | 2004-08-18 | 00:00:00 | 21,40 | 21,41 | 20,64 | 21,26 | 6.459.300 | | 2004-08-19 | 00:00:00 | 21,26 | 21,43 | 21,08 | 21,33 | 2.167.400 | | 2004-08-20 | 00:00:00 | 21,33 | 21,33 | 21,08 | 21,30 | 1.411.200 | | 2004-08-23 | 00:00:00 | 21,29 | 21,37 | 21,12 | 21,18 | 1.937.300 | | 2004-08-24 | 00:00:00 | 21,37 | 21,42 | 21,09 | 21,20 | 2.181.400 | | 2004-08-25 | 00:00:00 | 21,25 | 21,33 | 21,02 | 21,29 | 2.883.600 | | 2004-08-26 | 00:00:00 | 21,34 | 21,39 | 21,20 | 21,20 | 1.093.400 | | 2004-08-27 | 00:00:00 | 21,21 | 21,25 | 21,02 | 21,12 | 2.009.500 | | 2004-08-30 | 00:00:00 | 21,01 | 21,11 | 20,86 | 21,00 | 1.041.800 | | 2004-08-31 | 00:00:00 | 20,99 | 21,19 | 20,91 | 21,16 | 3.651.800 | | 2004-09-01 | 00:00:00 | 21,14 | 21,28 | 20,81 | 20,95 | 1.928.500 | | 2004-09-02 | 00:00:00 | 21,20 | 21,77 | 21,20 | 21,74 | 4.147.600 | | 2004-09-03 | 00:00:00 | 21,70 | 22,07 | 21,65 | 22,03 | 1.839.200 | | 2004-09-07 | 00:00:00 | 22,05 | 22,14 | 21,80 | 21,86 | 2.161.400 | | 2004-09-08 | 00:00:00 | 21,95 | 22,09 | 21,71 | 21,75 | 1.626.400 | | 2004-09-09 | 00:00:00 | 21,70 | 21,74 | 21,30 | 21,44 | 1.811.800 | | 2004-09-10 | 00:00:00 | 21,44 | 22,01 | 21,40 | 21,88 | 1.082.200 | | 2004-09-13 | 00:00:00 | 21,85 | 22,24 | 21,75 | 22,20 | 1.482.800 | | 2004-09-14 | 00:00:00 | 22,23 | 22,70 | 22,14 | 22,47 | 2.238.800 | | 2004-09-15 | 00:00:00 | 22,48 | 22,70 | 22,38 | 22,46 | 1.850.900 | | 2004-09-16 | 00:00:00 | 22,58 | 22,60 | 22,30 | 22,46 | 2.061.300 | | 2004-09-17 | 00:00:00 | 22,52 | 22,57 | 22,04 | 22,13 | 2.108.600 | | 2004-09-20 | 00:00:00 | 22,13 | 22,19 | 21,93 | 22,00 | 1.663.400 | | 2004-09-21 | 00:00:00 | 22,00 | 22,65 | 21,99 | 22,42 | 2.223.700 | | 2004-09-22 | 00:00:00 | 22,40 | 22,41 | 22,05 | 22,10 | 4.093.500 | | 2004-09-23 | 00:00:00 | 22,10 | 22,35 | 22,00 | 22,00 | 2.831.900 | | 2004-09-24 | 00:00:00 | 21,99 | 22,10 | 21,90 | 21,90 | 2.817.400 | | 2004-09-27 | 00:00:00 | 21,93 | 22,02 | 21,85 | 21,86 | 1.496.300 | | 2004-09-28 | 00:00:00 | 21,85 | 21,96 | 21,72 | 21,76 | 1.968.400 | | 2004-09-29 | 00:00:00 | 21,76 | 21,98 | 21,71 | 21,82 | 2.316.400 | | 2004-09-30 | 00:00:00 | 21,98 | 22,13 | 21,80 | 22,04 | 2.390.500 | | 2004-10-01 | 00:00:00 | 22,27 | 22,75 | 22,26 | 22,43 | 2.065.500 | | 2004-10-04 | 00:00:00 | 22,39 | 22,90 | 22,33 | 22,52 | 1.964.800 | | 2004-10-05 | 00:00:00 | 22,50 | 22,50 | 22,00 | 22,02 | 2.546.300 | | 2004-10-06 | 00:00:00 | 22,02 | 22,26 | 21,93 | 22,09 | 1.717.700 | | 2004-10-07 | 00:00:00 | 22,30 | 22,85 | 22,15 | 22,16 | 2.405.200 | | 2004-10-08 | 00:00:00 | 22,16 | 22,53 | 22,06 | 22,39 | 2.936.800 | | 2004-10-11 | 00:00:00 | 22,50 | 22,50 | 22,14 | 22,28 | 1.442.100 | | 2004-10-12 | 00:00:00 | 22,10 | 22,14 | 21,84 | 22,00 | 1.766.200 | | 2004-10-13 | 00:00:00 | 22,15 | 22,37 | 22,03 | 22,24 | 1.781.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
