(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-21 | 00:00:00 | 17,25 | 17,50 | 17,25 | 17,44 | 865.600 | | 2000-08-22 | 00:00:00 | 17,50 | 17,81 | 17,44 | 17,75 | 958.800 | | 2000-08-23 | 00:00:00 | 17,75 | 18,88 | 17,75 | 18,69 | 2.670.600 | | 2000-08-24 | 00:00:00 | 18,69 | 18,75 | 18,25 | 18,44 | 2.665.400 | | 2000-08-25 | 00:00:00 | 18,44 | 18,69 | 18,44 | 18,50 | 716.800 | | 2000-08-28 | 00:00:00 | 9,19 | 9,31 | 9,13 | 9,13 | 26.398 | | 2000-08-29 | 00:00:00 | 9,13 | 9,22 | 9,03 | 9,13 | 40.316 | | 2000-08-30 | 00:00:00 | 18,38 | 18,50 | 18,25 | 18,44 | 918.000 | | 2000-08-31 | 00:00:00 | 18,38 | 19,06 | 18,12 | 18,83 | 2.368.400 | | 2000-09-01 | 00:00:00 | 18,81 | 20,25 | 18,81 | 19,94 | 1.483.600 | | 2000-09-05 | 00:00:00 | 19,94 | 20,94 | 19,88 | 20,75 | 1.368.800 | | 2000-09-06 | 00:00:00 | 20,62 | 20,81 | 20,44 | 20,50 | 1.803.400 | | 2000-09-07 | 00:00:00 | 20,50 | 21,50 | 20,50 | 21,25 | 2.041.400 | | 2000-09-08 | 00:00:00 | 22,19 | 22,38 | 22,00 | 22,06 | 1.279.600 | | 2000-09-11 | 00:00:00 | 21,94 | 22,00 | 21,50 | 21,62 | 1.179.200 | | 2000-09-12 | 00:00:00 | 21,81 | 22,00 | 21,69 | 22,00 | 1.401.200 | | 2000-09-13 | 00:00:00 | 22,06 | 22,69 | 22,06 | 22,44 | 699.600 | | 2000-09-14 | 00:00:00 | 22,56 | 22,69 | 22,31 | 22,56 | 794.000 | | 2000-09-15 | 00:00:00 | 22,94 | 23,06 | 22,44 | 22,62 | 1.736.000 | | 2000-09-18 | 00:00:00 | 22,88 | 22,88 | 22,00 | 22,00 | 997.200 | | 2000-09-19 | 00:00:00 | 21,75 | 21,88 | 21,06 | 21,31 | 1.065.000 | | 2000-09-20 | 00:00:00 | 21,31 | 21,44 | 21,06 | 21,25 | 900.000 | | 2000-09-21 | 00:00:00 | 21,25 | 22,25 | 21,12 | 22,19 | 1.477.200 | | 2000-09-22 | 00:00:00 | 22,19 | 22,56 | 21,81 | 22,12 | 1.002.800 | | 2000-09-25 | 00:00:00 | 22,38 | 22,88 | 22,25 | 22,44 | 910.400 | | 2000-09-26 | 00:00:00 | 22,50 | 22,62 | 21,88 | 22,00 | 1.589.600 | | 2000-09-27 | 00:00:00 | 22,00 | 22,06 | 21,12 | 21,44 | 2.868.000 | | 2000-09-28 | 00:00:00 | 21,56 | 22,06 | 21,56 | 21,94 | 962.000 | | 2000-09-29 | 00:00:00 | 22,00 | 22,56 | 21,94 | 22,50 | 766.200 | | 2000-10-02 | 00:00:00 | 22,56 | 23,75 | 22,56 | 22,56 | 1.186.400 | | 2000-10-03 | 00:00:00 | 22,56 | 23,12 | 22,56 | 22,94 | 910.000 | | 2000-10-04 | 00:00:00 | 22,94 | 25,62 | 22,94 | 24,31 | 4.420.800 | | 2000-10-05 | 00:00:00 | 26,00 | 26,31 | 25,12 | 25,69 | 3.367.800 | | 2000-10-06 | 00:00:00 | 25,94 | 25,94 | 24,44 | 24,69 | 2.510.800 | | 2000-10-09 | 00:00:00 | 24,81 | 24,94 | 24,50 | 24,75 | 1.523.400 | | 2000-10-10 | 00:00:00 | 24,69 | 24,75 | 24,25 | 24,31 | 1.429.600 | | 2000-10-11 | 00:00:00 | 24,06 | 24,12 | 23,00 | 23,38 | 1.578.400 | | 2000-10-12 | 00:00:00 | 23,25 | 23,31 | 22,75 | 23,06 | 2.538.400 | | 2000-10-13 | 00:00:00 | 23,12 | 24,25 | 23,06 | 23,50 | 1.147.800 | | 2000-10-16 | 00:00:00 | 23,62 | 25,00 | 23,56 | 24,31 | 1.479.200 | | 2000-10-17 | 00:00:00 | 24,38 | 24,44 | 23,00 | 23,19 | 1.620.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
