(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 27,25 | 27,25 | 26,12 | 26,31 | 1.161.000 | | 2000-12-14 | 00:00:00 | 26,31 | 26,31 | 24,62 | 24,88 | 3.242.000 | | 2000-12-15 | 00:00:00 | 23,88 | 24,69 | 23,88 | 24,25 | 2.844.600 | | 2000-12-18 | 00:00:00 | 24,50 | 25,19 | 24,50 | 25,06 | 683.600 | | 2000-12-19 | 00:00:00 | 25,12 | 25,19 | 23,88 | 23,94 | 2.987.800 | | 2000-12-20 | 00:00:00 | 24,06 | 24,31 | 23,88 | 24,06 | 1.519.200 | | 2000-12-21 | 00:00:00 | 24,56 | 25,75 | 24,44 | 25,31 | 1.723.200 | | 2000-12-22 | 00:00:00 | 25,44 | 26,19 | 25,31 | 25,62 | 921.200 | | 2000-12-26 | 00:00:00 | 25,81 | 26,69 | 25,81 | 26,25 | 956.000 | | 2000-12-27 | 00:00:00 | 26,25 | 29,19 | 26,25 | 28,50 | 2.700.600 | | 2000-12-28 | 00:00:00 | 28,44 | 28,44 | 27,81 | 28,12 | 910.800 | | 2000-12-29 | 00:00:00 | 28,06 | 28,94 | 27,75 | 27,75 | 1.332.600 | | 2001-01-02 | 00:00:00 | 28,00 | 28,56 | 27,44 | 27,44 | 838.000 | | 2001-01-03 | 00:00:00 | 27,50 | 30,12 | 27,38 | 29,69 | 1.776.800 | | 2001-01-04 | 00:00:00 | 29,00 | 30,06 | 28,81 | 29,44 | 2.782.000 | | 2001-01-05 | 00:00:00 | 29,19 | 29,19 | 27,31 | 28,38 | 1.618.800 | | 2001-01-08 | 00:00:00 | 28,50 | 28,88 | 28,12 | 28,56 | 764.800 | | 2001-01-09 | 00:00:00 | 28,75 | 29,94 | 28,75 | 29,56 | 1.527.400 | | 2001-01-10 | 00:00:00 | 29,62 | 29,94 | 29,31 | 29,38 | 1.613.200 | | 2001-01-11 | 00:00:00 | 29,25 | 29,38 | 28,88 | 28,94 | 1.312.800 | | 2001-01-12 | 00:00:00 | 28,94 | 29,38 | 28,50 | 29,00 | 946.000 | | 2001-01-16 | 00:00:00 | 28,88 | 29,19 | 28,75 | 28,88 | 1.260.800 | | 2001-01-17 | 00:00:00 | 28,88 | 29,00 | 28,56 | 28,62 | 1.445.200 | | 2001-01-18 | 00:00:00 | 28,50 | 28,62 | 28,12 | 28,12 | 1.534.800 | | 2001-01-19 | 00:00:00 | 28,00 | 28,06 | 27,12 | 27,50 | 1.689.000 | | 2001-01-22 | 00:00:00 | 27,81 | 29,19 | 27,81 | 28,81 | 1.316.600 | | 2001-01-23 | 00:00:00 | 28,81 | 29,88 | 28,81 | 29,69 | 1.333.400 | | 2001-01-24 | 00:00:00 | 29,69 | 30,50 | 29,44 | 29,69 | 2.113.200 | | 2001-01-25 | 00:00:00 | 29,69 | 30,19 | 29,50 | 30,06 | 1.073.600 | | 2001-01-26 | 00:00:00 | 30,12 | 30,44 | 30,00 | 30,31 | 1.202.400 | | 2001-01-29 | 00:00:00 | 30,31 | 31,30 | 30,25 | 30,74 | 1.677.600 | | 2001-01-30 | 00:00:00 | 30,49 | 30,49 | 29,72 | 30,03 | 1.272.800 | | 2001-01-31 | 00:00:00 | 30,20 | 31,50 | 29,95 | 31,00 | 2.789.200 | | 2001-02-01 | 00:00:00 | 32,00 | 32,20 | 31,25 | 31,97 | 1.764.800 | | 2001-02-02 | 00:00:00 | 32,75 | 32,80 | 31,77 | 32,10 | 2.602.000 | | 2001-02-05 | 00:00:00 | 32,80 | 32,91 | 31,91 | 32,09 | 2.792.800 | | 2001-02-06 | 00:00:00 | 31,95 | 32,39 | 29,96 | 31,26 | 5.665.600 | | 2001-02-07 | 00:00:00 | 31,01 | 32,45 | 30,01 | 30,46 | 3.959.400 | | 2001-02-08 | 00:00:00 | 31,46 | 31,46 | 29,10 | 29,40 | 3.129.000 | | 2001-02-09 | 00:00:00 | 28,90 | 29,45 | 28,48 | 28,53 | 1.528.800 | | 2001-02-12 | 00:00:00 | 28,50 | 29,55 | 28,50 | 29,39 | 1.210.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
