(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-02-12 | 00:00:00 | 28,50 | 29,55 | 28,50 | 29,39 | 1.210.600 | | 2001-02-13 | 00:00:00 | 29,60 | 30,75 | 29,60 | 30,17 | 1.329.200 | | 2001-02-14 | 00:00:00 | 30,97 | 31,10 | 30,27 | 31,01 | 1.444.400 | | 2001-02-15 | 00:00:00 | 30,80 | 31,05 | 30,30 | 31,05 | 943.200 | | 2001-02-16 | 00:00:00 | 31,30 | 32,29 | 31,20 | 31,85 | 1.782.400 | | 2001-02-20 | 00:00:00 | 32,00 | 33,75 | 32,00 | 32,10 | 1.623.200 | | 2001-02-21 | 00:00:00 | 32,00 | 32,00 | 30,56 | 31,10 | 973.000 | | 2001-02-22 | 00:00:00 | 31,00 | 31,00 | 29,20 | 30,12 | 1.662.400 | | 2001-02-23 | 00:00:00 | 30,65 | 30,75 | 28,75 | 30,67 | 1.330.400 | | 2001-02-26 | 00:00:00 | 31,00 | 32,20 | 30,82 | 32,08 | 1.306.800 | | 2001-02-27 | 00:00:00 | 32,15 | 32,70 | 31,40 | 31,84 | 1.529.200 | | 2001-02-28 | 00:00:00 | 32,04 | 32,50 | 28,90 | 30,58 | 3.240.200 | | 2001-03-01 | 00:00:00 | 30,70 | 30,75 | 28,75 | 29,10 | 2.008.400 | | 2001-03-02 | 00:00:00 | 29,60 | 30,10 | 29,26 | 29,70 | 1.436.800 | | 2001-03-05 | 00:00:00 | 29,90 | 30,22 | 29,69 | 29,91 | 1.031.200 | | 2001-03-06 | 00:00:00 | 30,50 | 30,65 | 30,06 | 30,61 | 876.000 | | 2001-03-07 | 00:00:00 | 30,50 | 32,02 | 30,22 | 31,99 | 1.145.200 | | 2001-03-08 | 00:00:00 | 31,76 | 33,05 | 31,40 | 32,84 | 1.605.600 | | 2001-03-09 | 00:00:00 | 32,54 | 32,60 | 31,42 | 31,63 | 1.303.200 | | 2001-03-12 | 00:00:00 | 31,60 | 31,61 | 30,50 | 30,80 | 1.043.000 | | 2001-03-13 | 00:00:00 | 31,20 | 31,25 | 30,25 | 30,89 | 1.381.600 | | 2001-03-14 | 00:00:00 | 30,50 | 30,79 | 29,87 | 29,98 | 1.879.600 | | 2001-03-15 | 00:00:00 | 29,98 | 30,50 | 29,75 | 30,12 | 1.601.000 | | 2001-03-16 | 00:00:00 | 29,80 | 30,10 | 29,15 | 29,71 | 1.950.800 | | 2001-03-19 | 00:00:00 | 30,40 | 31,37 | 30,31 | 31,30 | 1.415.200 | | 2001-03-20 | 00:00:00 | 31,30 | 32,15 | 31,02 | 31,75 | 1.933.200 | | 2001-03-21 | 00:00:00 | 31,75 | 32,65 | 31,50 | 31,82 | 2.656.000 | | 2001-03-22 | 00:00:00 | 31,98 | 31,98 | 30,37 | 31,21 | 2.031.800 | | 2001-03-23 | 00:00:00 | 31,11 | 31,69 | 30,25 | 31,34 | 1.468.800 | | 2001-03-26 | 00:00:00 | 31,65 | 31,92 | 31,00 | 31,06 | 1.870.000 | | 2001-03-27 | 00:00:00 | 30,50 | 31,25 | 30,10 | 31,10 | 2.877.400 | | 2001-03-28 | 00:00:00 | 30,50 | 32,35 | 30,15 | 31,61 | 3.335.400 | | 2001-03-29 | 00:00:00 | 31,40 | 32,49 | 31,25 | 32,00 | 1.647.400 | | 2001-03-30 | 00:00:00 | 31,85 | 33,35 | 31,85 | 32,00 | 3.802.000 | | 2001-04-02 | 00:00:00 | 31,00 | 31,70 | 31,00 | 31,48 | 2.247.200 | | 2001-04-03 | 00:00:00 | 31,90 | 31,99 | 29,73 | 29,88 | 3.342.000 | | 2001-04-04 | 00:00:00 | 29,88 | 30,50 | 29,87 | 30,04 | 2.558.000 | | 2001-04-05 | 00:00:00 | 29,90 | 30,50 | 29,07 | 29,81 | 3.127.600 | | 2001-04-06 | 00:00:00 | 30,07 | 30,10 | 29,22 | 29,48 | 2.640.000 | | 2001-04-09 | 00:00:00 | 29,48 | 29,58 | 28,29 | 29,40 | 2.510.400 | | 2001-04-10 | 00:00:00 | 29,25 | 29,32 | 28,75 | 28,99 | 2.507.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
