TJX Companies Inc (TJX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/08/2023	3.020.023	-0,05%	87,00	86,17	87,235	86,205
08/08/2023	1.069.750	0,34%	86,25	85,36	86,60	86,58
07/08/2023	1.022.789	1,00%	85,89	85,91	86,58	86,30
04/08/2023	821.695	-0,67%	86,645	85,27	86,615	85,44
03/08/2023	1.508.854	0,47%	85,67	85,5283	86,665	86,015
02/08/2023	1.390.447	-0,86%	86,37	85,55	86,87	85,63
01/08/2023	1.742.865	-0,19%	86,54	86,22	87,241	86,365
31/07/2023	1.241.069	-0,36%	86,66	86,06	86,99	86,54
28/07/2023	1.180.774	0,44%	86,66	86,415	87,4286	86,83
27/07/2023	1.297.555	-1,10%	87,425	86,38	87,5964	86,46
26/07/2023	1.154.369	0,17%	85,49	86,65	87,63	87,43
25/07/2023	1.721.247	0,80%	85,49	85,82	87,46	87,28
24/07/2023	978.718	1,17%	85,49	85,42	86,675	86,58
21/07/2023	1.247.124	0,19%	85,89	85,364	86,105	85,59
20/07/2023	1.039.658	-0,16%	85,99	85,355	86,20	85,45
19/07/2023	991.086	0,50%	85,005	84,96	85,735	85,587
18/07/2023	1.331.210	0,08%	85,295	84,56	85,665	85,17
17/07/2023	1.066.789	0,19%	85,40	84,781	85,857	85,085
14/07/2023	1.233.496	-0,04%	85,40	84,00	84,94	84,91
13/07/2023	1.315.878	-0,37%	85,40	84,75	85,67	84,935
12/07/2023	1.876.988	0,61%	86,39	85,15	86,40	85,26
11/07/2023	1.157.558	1,41%	84,00	83,61	84,83	84,75
10/07/2023	1.307.974	1,03%	82,25	82,25	83,66	83,555
07/07/2023	1.123.726	-0,88%	82,94	82,545	83,25	82,705
06/07/2023	1.259.359	-1,51%	84,39	83,35	89,93	83,425
05/07/2023	1.148.829	0,53%	83,335	83,88	84,74	84,69
04/07/2023	751.247	-0,32%	83,335	84,24	84,90	84,52
03/07/2023	751.247	-0,32%	83,335	84,24	84,90	84,52
30/06/2023	1.428.291	1,27%	83,335	83,885	85,225	84,80
29/06/2023	1.702.187	1,31%	83,335	83,09	83,83	83,74
28/06/2023	1.164.628	-0,18%	82,755	82,295	83,34	82,655
27/06/2023	1.517.277	1,32%	82,04	82,34	83,28	82,80
26/06/2023	1.160.720	-0,41%	82,04	81,02	82,28	81,72
23/06/2023	1.443.423	0,74%	81,18	81,065	82,29	82,08
22/06/2023	1.518.653	0,75%	81,42	80,945	81,79	81,48
21/06/2023	1.652.988	0,61%	80,96	80,155	81,1699	80,88
20/06/2023	1.867.087	-2,35%	80,96	80,33	81,51	79,35
19/06/2023	1.371.928	-0,26%	80,69	80,94	82,17	81,265
16/06/2023	1.371.928	-0,26%	80,69	80,94	82,17	81,265
15/06/2023	1.727.609	2,63%	80,69	79,87	81,59	82,00
14/06/2023	1.677.457	-1,40%	80,69	79,63	81,04	79,90
13/06/2023	1.950.438	1,24%	80,69	80,57	81,84	81,02
12/06/2023	1.587.355	0,84%	78,125	79,34	80,24	80,03
09/06/2023	1.702.032	2,10%	78,125	78,085	79,65	79,39
08/06/2023	1.572.788	-0,46%	78,125	77,44	78,34	77,75
07/06/2023	2.297.654	-0,71%	78,83	77,255	78,91	78,11
06/06/2023	2.292.366	-0,25%	78,83	78,59	79,38	78,66
05/06/2023	2.621.690	0,49%	78,035	77,9025	78,89	78,49
02/06/2023	1.684.632	1,85%	76,67	77,20	78,489	78,07
01/06/2023	1.950.479	-0,20%	76,67	76,285	77,12	76,635
31/05/2023	1.966.096	-0,31%	76,96	76,46	77,175	76,79
30/05/2023	1.966.096	-0,31%	76,96	76,46	77,175	76,76
29/05/2023	1.793.305	1,38%	75,975	75,79	77,19	76,9874
26/05/2023	1.793.305	1,38%	75,975	75,79	77,19	76,9874
25/05/2023	2.324.886	-1,17%	77,095	75,77	77,68	75,92
24/05/2023	1.873.517	-0,87%	77,84	76,74	78,00	76,8181
23/05/2023	2.258.304	-1,20%	79,77	77,33	78,30	77,49
22/05/2023	2.440.134	-1,17%	79,77	78,39	79,7399	78,421
19/05/2023	2.097.122	0,10%	78,88	78,36	79,635	79,35
18/05/2023	2.162.502	0,39%	78,88	78,09	79,735	79,26
17/05/2023	4.745.900	0,93%	78,88	77,36	81,32	78,95
16/05/2023	2.635.212	-1,31%	78,90	78,21	79,43	78,21
15/05/2023	2.531.767	0,34%	78,23	78,46	79,31	79,26
12/05/2023	1.741.547	1,17%	78,23	78,02	79,26	78,97
11/05/2023	1.560.980	0,07%	78,23	77,44	78,35	78,0352
10/05/2023	1.375.410	-0,39%	78,94	77,125	78,92	77,955
09/05/2023	1.181.544	0,31%	78,22	77,79	78,78	78,60
08/05/2023	1.002.520	-0,19%	78,83	78,03	78,89	78,355
05/05/2023	1.506.957	1,84%	77,50	77,505	78,65	78,49
04/05/2023	1.022.361	-1,00%	77,74	76,66	77,80	77,0655
03/05/2023	2.267.894	-0,50%	78,465	77,79	78,79	77,85
02/05/2023	1.312.829	-0,12%	77,99	76,59	78,30	78,23
01/05/2023	1.230.975	-0,65%	79,12	77,971	79,13	78,31
28/04/2023	902.222	-0,15%	78,87	78,16	79,0256	78,82
27/04/2023	2.077.785	1,91%	77,95	77,85	78,99	78,94
26/04/2023	2.162.229	0,81%	76,30	76,2504	77,895	77,46
25/04/2023	1.563.587	-2,17%	78,42	76,77	78,46	76,83
24/04/2023	1.417.109	0,12%	78,83	78,14	78,885	78,52
21/04/2023	1.382.726	-0,80%	79,43	78,36	79,71	78,44
20/04/2023	1.678.412	1,37%	77,89	77,88	79,205	79,08
19/04/2023	880.009	0,31%	77,55	77,47	78,04	78,00
18/04/2023	1.095.066	0,77%	77,78	77,43	78,05	78,21
17/04/2023	1.249.636	0,56%	77,515	76,975	77,62	77,62
14/04/2023	1.541.338	-0,03%	77,33	76,60	78,10	77,18
13/04/2023	2.212.355	0,66%	77,05	76,54	77,43	77,205
12/04/2023	1.901.538	-2,08%	78,39	76,47	78,51	76,71
11/04/2023	1.816.829	-0,05%	78,75	77,95	78,885	78,3388
10/04/2023	1.432.569	0,45%	77,57	77,44	78,59	78,40
06/04/2023	1.188.328	0,01%	77,83	77,38	78,17	78,045
05/04/2023	1.329.800	-0,78%	78,595	77,86	78,74	78,03
04/04/2023	1.154.722	-0,29%	79,20	78,56	79,39	78,63
03/04/2023	1.633.713	0,63%	78,13	78,00	78,88	78,855
31/03/2023	1.850.166	1,86%	77,40	77,15	78,405	78,34
30/03/2023	1.122.157	0,46%	77,41	76,61	77,86	76,90
29/03/2023	1.502.977	0,45%	76,60	76,13	76,83	76,55
28/03/2023	1.198.239	1,09%	75,44	75,585	76,22	76,20
27/03/2023	1.416.417	0,70%	75,54	74,77	75,715	75,39
24/03/2023	1.841.757	0,34%	74,47	73,65	74,95	74,885
23/03/2023	2.247.153	0,31%	75,13	74,15	75,835	75,36
22/03/2023	1.582.014	-1,61%	76,50	75,12	76,91	75,13