(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 29,25 | 29,32 | 28,75 | 28,99 | 2.507.600 | | 2001-04-11 | 00:00:00 | 28,85 | 29,75 | 27,51 | 29,40 | 3.037.200 | | 2001-04-12 | 00:00:00 | 28,25 | 29,00 | 27,73 | 28,51 | 5.037.600 | | 2001-04-16 | 00:00:00 | 27,80 | 28,60 | 27,69 | 27,79 | 1.987.200 | | 2001-04-17 | 00:00:00 | 27,90 | 28,35 | 27,72 | 27,76 | 2.384.600 | | 2001-04-18 | 00:00:00 | 27,90 | 30,40 | 27,90 | 29,84 | 1.795.000 | | 2001-04-19 | 00:00:00 | 29,95 | 31,00 | 29,95 | 30,41 | 1.458.800 | | 2001-04-20 | 00:00:00 | 30,55 | 30,55 | 29,83 | 29,95 | 1.387.200 | | 2001-04-23 | 00:00:00 | 29,70 | 30,85 | 29,65 | 29,95 | 884.800 | | 2001-04-24 | 00:00:00 | 29,30 | 30,30 | 28,90 | 29,85 | 1.695.200 | | 2001-04-25 | 00:00:00 | 29,86 | 30,25 | 29,49 | 29,89 | 1.596.800 | | 2001-04-26 | 00:00:00 | 29,90 | 31,50 | 29,54 | 31,02 | 1.492.200 | | 2001-04-27 | 00:00:00 | 31,25 | 32,20 | 31,21 | 31,66 | 1.387.000 | | 2001-04-30 | 00:00:00 | 31,95 | 32,35 | 31,05 | 31,29 | 1.100.400 | | 2001-05-01 | 00:00:00 | 31,34 | 32,50 | 31,32 | 32,48 | 1.500.400 | | 2001-05-02 | 00:00:00 | 32,40 | 32,75 | 32,20 | 32,31 | 823.600 | | 2001-05-03 | 00:00:00 | 31,80 | 31,89 | 31,35 | 31,56 | 925.600 | | 2001-05-04 | 00:00:00 | 31,05 | 31,87 | 30,61 | 31,72 | 886.800 | | 2001-05-07 | 00:00:00 | 31,68 | 31,70 | 31,27 | 31,39 | 644.600 | | 2001-05-08 | 00:00:00 | 31,45 | 32,30 | 31,45 | 31,68 | 1.151.600 | | 2001-05-09 | 00:00:00 | 31,68 | 31,82 | 31,45 | 31,64 | 1.142.600 | | 2001-05-10 | 00:00:00 | 32,05 | 33,50 | 31,80 | 33,25 | 2.060.400 | | 2001-05-11 | 00:00:00 | 33,26 | 34,53 | 33,24 | 34,25 | 2.071.200 | | 2001-05-14 | 00:00:00 | 34,05 | 34,06 | 33,69 | 33,90 | 1.035.800 | | 2001-05-15 | 00:00:00 | 33,80 | 34,25 | 33,15 | 34,25 | 1.942.800 | | 2001-05-16 | 00:00:00 | 33,80 | 34,85 | 33,50 | 34,65 | 2.027.600 | | 2001-05-17 | 00:00:00 | 34,66 | 35,15 | 34,30 | 34,40 | 1.228.800 | | 2001-05-18 | 00:00:00 | 34,20 | 34,38 | 33,25 | 33,81 | 2.444.400 | | 2001-05-21 | 00:00:00 | 33,90 | 34,25 | 33,60 | 34,02 | 1.326.800 | | 2001-05-22 | 00:00:00 | 34,02 | 34,73 | 33,78 | 33,88 | 683.600 | | 2001-05-23 | 00:00:00 | 33,76 | 33,91 | 33,20 | 33,84 | 1.091.400 | | 2001-05-24 | 00:00:00 | 33,85 | 34,15 | 33,60 | 34,04 | 1.068.400 | | 2001-05-25 | 00:00:00 | 34,15 | 34,15 | 33,76 | 33,89 | 997.600 | | 2001-05-29 | 00:00:00 | 33,90 | 34,10 | 33,30 | 34,00 | 1.136.400 | | 2001-05-30 | 00:00:00 | 34,01 | 34,30 | 33,12 | 33,47 | 1.476.400 | | 2001-05-31 | 00:00:00 | 33,60 | 33,95 | 33,46 | 33,46 | 1.773.000 | | 2001-06-01 | 00:00:00 | 33,50 | 33,79 | 33,25 | 33,50 | 1.600.800 | | 2001-06-04 | 00:00:00 | 33,56 | 33,56 | 32,71 | 32,97 | 858.400 | | 2001-06-05 | 00:00:00 | 33,05 | 33,80 | 32,65 | 33,69 | 1.354.800 | | 2001-06-06 | 00:00:00 | 33,30 | 33,99 | 33,30 | 33,57 | 504.000 | | 2001-06-07 | 00:00:00 | 32,75 | 33,69 | 32,66 | 33,65 | 1.304.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
