(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 | | 2005-04-06 | 00:00:00 | 24,55 | 24,55 | 24,16 | 24,24 | 1.795.700 | | 2005-04-07 | 00:00:00 | 24,25 | 24,32 | 23,89 | 24,32 | 2.554.700 | | 2005-04-08 | 00:00:00 | 24,32 | 24,39 | 24,07 | 24,18 | 1.288.500 | | 2005-04-11 | 00:00:00 | 24,17 | 24,27 | 23,84 | 23,91 | 1.493.100 | | 2005-04-12 | 00:00:00 | 23,85 | 24,05 | 23,66 | 23,99 | 2.470.600 | | 2005-04-13 | 00:00:00 | 23,99 | 24,11 | 23,82 | 23,89 | 2.113.700 | | 2005-04-14 | 00:00:00 | 23,85 | 23,96 | 23,64 | 23,65 | 1.685.700 | | 2005-04-15 | 00:00:00 | 23,61 | 23,68 | 23,26 | 23,27 | 2.010.400 | | 2005-04-18 | 00:00:00 | 23,29 | 23,47 | 23,13 | 23,24 | 2.070.100 | | 2005-04-19 | 00:00:00 | 23,30 | 23,46 | 23,07 | 23,10 | 3.066.300 | | 2005-04-20 | 00:00:00 | 23,10 | 23,11 | 22,54 | 22,67 | 3.951.700 | | 2005-04-21 | 00:00:00 | 22,90 | 23,17 | 22,85 | 23,15 | 2.318.100 | | 2005-04-22 | 00:00:00 | 23,17 | 23,17 | 22,57 | 22,69 | 2.491.400 | | 2005-04-25 | 00:00:00 | 22,72 | 23,13 | 22,65 | 22,98 | 1.591.600 | | 2005-04-26 | 00:00:00 | 23,03 | 23,23 | 22,91 | 23,07 | 1.591.900 | | 2005-04-27 | 00:00:00 | 23,07 | 23,30 | 22,85 | 23,12 | 2.170.800 | | 2005-04-28 | 00:00:00 | 23,16 | 23,25 | 22,97 | 23,04 | 2.245.900 | | 2005-04-29 | 00:00:00 | 23,07 | 23,17 | 22,51 | 22,65 | 2.915.300 | | 2005-05-02 | 00:00:00 | 22,70 | 22,94 | 22,49 | 22,64 | 2.108.900 | | 2005-05-03 | 00:00:00 | 22,68 | 22,96 | 22,63 | 22,89 | 2.359.700 | | 2005-05-04 | 00:00:00 | 22,93 | 23,24 | 22,90 | 23,18 | 2.337.000 | | 2005-05-05 | 00:00:00 | 23,14 | 23,50 | 22,92 | 23,00 | 2.343.400 | | 2005-05-06 | 00:00:00 | 23,08 | 23,17 | 22,78 | 22,78 | 2.218.800 | | 2005-05-09 | 00:00:00 | 22,79 | 22,96 | 22,65 | 22,85 | 1.710.200 | | 2005-05-10 | 00:00:00 | 22,72 | 22,72 | 22,48 | 22,54 | 2.242.300 | | 2005-05-11 | 00:00:00 | 22,54 | 22,70 | 22,30 | 22,60 | 2.082.900 | | 2005-05-12 | 00:00:00 | 22,61 | 23,20 | 22,51 | 22,90 | 3.250.000 | | 2005-05-13 | 00:00:00 | 23,03 | 23,08 | 22,46 | 22,67 | 1.877.500 | | 2005-05-16 | 00:00:00 | 22,70 | 23,26 | 22,61 | 23,20 | 2.221.700 | | 2005-05-17 | 00:00:00 | 23,16 | 23,50 | 23,00 | 23,36 | 3.394.700 | | 2005-05-18 | 00:00:00 | 23,58 | 23,80 | 23,33 | 23,75 | 2.495.500 | | 2005-05-19 | 00:00:00 | 23,75 | 23,87 | 23,64 | 23,73 | 1.252.800 | | 2005-05-20 | 00:00:00 | 23,87 | 23,89 | 23,50 | 23,51 | 1.469.100 | | 2005-05-23 | 00:00:00 | 23,36 | 23,57 | 23,23 | 23,23 | 2.220.800 | | 2005-05-24 | 00:00:00 | 23,18 | 23,24 | 23,05 | 23,11 | 1.884.500 | | 2005-05-25 | 00:00:00 | 23,00 | 23,30 | 22,97 | 23,20 | 2.828.400 | | 2005-05-26 | 00:00:00 | 23,32 | 23,33 | 23,10 | 23,20 | 2.185.300 | | 2005-05-27 | 00:00:00 | 23,20 | 23,49 | 23,20 | 23,33 | 1.132.700 | | 2005-05-31 | 00:00:00 | 23,17 | 23,25 | 22,90 | 22,93 | 2.947.200 | | 2005-06-01 | 00:00:00 | 22,88 | 23,12 | 22,66 | 22,86 | 2.745.600 | | 2005-06-02 | 00:00:00 | 22,75 | 23,00 | 22,73 | 22,95 | 2.896.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
