(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 24,38 | 24,44 | 23,00 | 23,19 | 1.620.800 | | 2000-10-18 | 00:00:00 | 23,00 | 24,00 | 22,94 | 23,62 | 1.541.400 | | 2000-10-19 | 00:00:00 | 23,75 | 24,75 | 23,75 | 24,69 | 1.078.800 | | 2000-10-20 | 00:00:00 | 24,81 | 24,81 | 24,06 | 24,06 | 1.122.000 | | 2000-10-23 | 00:00:00 | 24,06 | 24,50 | 23,88 | 24,31 | 1.051.200 | | 2000-10-24 | 00:00:00 | 24,38 | 25,62 | 24,38 | 25,56 | 1.008.600 | | 2000-10-25 | 00:00:00 | 25,50 | 25,50 | 24,81 | 25,00 | 1.908.600 | | 2000-10-26 | 00:00:00 | 25,00 | 25,31 | 24,94 | 25,19 | 722.000 | | 2000-10-27 | 00:00:00 | 25,19 | 25,50 | 25,19 | 25,50 | 730.800 | | 2000-10-30 | 00:00:00 | 25,50 | 27,00 | 25,50 | 26,19 | 1.245.200 | | 2000-10-31 | 00:00:00 | 26,31 | 27,44 | 26,31 | 27,25 | 1.551.600 | | 2000-11-01 | 00:00:00 | 27,38 | 27,50 | 26,44 | 26,81 | 1.840.400 | | 2000-11-02 | 00:00:00 | 26,69 | 27,81 | 26,56 | 27,69 | 1.904.800 | | 2000-11-03 | 00:00:00 | 27,88 | 28,00 | 27,25 | 27,38 | 1.984.800 | | 2000-11-06 | 00:00:00 | 27,38 | 29,00 | 27,38 | 28,94 | 2.888.400 | | 2000-11-07 | 00:00:00 | 29,00 | 29,44 | 28,69 | 29,12 | 2.681.200 | | 2000-11-08 | 00:00:00 | 29,38 | 31,50 | 29,38 | 29,75 | 4.568.200 | | 2000-11-09 | 00:00:00 | 29,50 | 29,50 | 27,12 | 27,81 | 2.092.800 | | 2000-11-10 | 00:00:00 | 27,94 | 27,94 | 27,06 | 27,06 | 1.334.400 | | 2000-11-13 | 00:00:00 | 26,81 | 28,19 | 26,50 | 28,12 | 1.197.600 | | 2000-11-14 | 00:00:00 | 28,38 | 28,88 | 22,50 | 24,31 | 14.370.200 | | 2000-11-15 | 00:00:00 | 24,75 | 25,81 | 24,38 | 25,69 | 3.165.200 | | 2000-11-16 | 00:00:00 | 25,50 | 25,81 | 25,44 | 25,75 | 1.025.200 | | 2000-11-17 | 00:00:00 | 26,25 | 26,25 | 25,50 | 25,81 | 1.060.000 | | 2000-11-20 | 00:00:00 | 25,75 | 25,88 | 24,44 | 24,62 | 1.146.400 | | 2000-11-21 | 00:00:00 | 24,75 | 25,00 | 24,69 | 24,75 | 1.466.800 | | 2000-11-22 | 00:00:00 | 24,75 | 25,19 | 24,69 | 25,00 | 824.400 | | 2000-11-24 | 00:00:00 | 25,12 | 25,12 | 24,81 | 25,12 | 310.000 | | 2000-11-27 | 00:00:00 | 25,19 | 26,56 | 25,19 | 26,50 | 1.717.600 | | 2000-11-28 | 00:00:00 | 26,50 | 26,56 | 24,75 | 25,12 | 2.350.200 | | 2000-11-29 | 00:00:00 | 25,38 | 25,44 | 24,69 | 24,75 | 1.776.400 | | 2000-11-30 | 00:00:00 | 24,81 | 25,75 | 24,81 | 25,62 | 3.210.800 | | 2000-12-01 | 00:00:00 | 27,50 | 27,50 | 26,06 | 26,25 | 1.810.200 | | 2000-12-04 | 00:00:00 | 26,38 | 27,88 | 26,31 | 27,56 | 2.038.400 | | 2000-12-05 | 00:00:00 | 28,00 | 29,31 | 27,56 | 29,25 | 2.152.800 | | 2000-12-06 | 00:00:00 | 29,19 | 29,25 | 28,12 | 28,12 | 1.516.400 | | 2000-12-07 | 00:00:00 | 28,19 | 28,44 | 27,44 | 27,75 | 792.800 | | 2000-12-08 | 00:00:00 | 28,00 | 28,12 | 27,69 | 27,81 | 1.327.600 | | 2000-12-11 | 00:00:00 | 27,00 | 27,00 | 26,19 | 26,69 | 1.159.600 | | 2000-12-12 | 00:00:00 | 26,25 | 27,38 | 26,00 | 26,81 | 735.600 | | 2000-12-13 | 00:00:00 | 27,25 | 27,25 | 26,12 | 26,31 | 1.161.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
