TJX Companies Inc (TJX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
21/03/2023	1.871.064	1,26%	76,29	76,00	77,13	76,35
20/03/2023	1.716.647	1,21%	74,59	74,59	75,745	75,38
17/03/2023	2.076.936	-0,13%	74,26	73,59	74,765	74,50
16/03/2023	1.969.806	0,61%	74,06	73,57	74,91	74,61
15/03/2023	1.970.828	-0,83%	73,71	73,24	74,50	74,14
14/03/2023	1.284.898	1,65%	74,77	73,99	75,02	74,7507
13/03/2023	1.719.190	-1,02%	73,33	72,92	74,50	73,54
10/03/2023	1.871.151	-0,88%	74,93	74,195	75,82	74,31
09/03/2023	3.450.334	-2,88%	76,84	74,525	76,985	74,96
08/03/2023	1.330.797	0,23%	77,30	76,56	77,78	77,16
07/03/2023	1.501.588	-1,61%	78,40	76,84	78,64	76,99
06/03/2023	2.023.439	0,42%	77,53	77,52	78,79	78,235
03/03/2023	1.460.716	1,55%	76,99	76,80	77,93	77,90
02/03/2023	2.078.864	-0,20%	77,13	76,07	77,50	76,71
01/03/2023	2.595.469	0,37%	76,33	75,735	76,91	76,88
28/02/2023	1.603.361	-0,43%	76,92	76,425	77,28	76,57
27/02/2023	2.264.960	-0,39%	78,02	76,49	78,02	76,89
24/02/2023	2.310.225	-0,72%	77,08	76,49	77,70	77,19
23/02/2023	2.641.961	0,37%	77,96	76,20	77,96	77,75
22/02/2023	4.934.831	-1,74%	78,20	76,82	78,58	77,45
21/02/2023	2.409.898	1,28%	79,09	78,60	79,62	80,85
20/02/2023	2.102.425	0,30%	79,58	79,425	80,12	79,86
17/02/2023	2.102.425	0,30%	79,58	79,425	80,12	79,86
16/02/2023	2.147.992	-1,27%	79,70	79,43	80,365	79,625
15/02/2023	1.320.585	-0,09%	80,32	80,06	80,88	80,65
14/02/2023	1.212.465	0,17%	80,40	80,1254	81,13	80,70
13/02/2023	1.917.940	0,45%	80,47	80,23	80,99	80,61
10/02/2023	1.402.504	-0,63%	80,21	79,79	80,40	80,25
09/02/2023	1.864.045	0,54%	80,83	80,73	81,68	80,74
08/02/2023	2.367.594	0,94%	79,37	78,84	81,01	80,31
07/02/2023	2.097.601	-0,32%	79,28	78,21	79,9175	79,89
06/02/2023	1.752.252	-0,47%	80,34	80,04	81,83	80,14
03/02/2023	4.965.095	0,16%	80,17	79,81	81,07	80,52
02/02/2023	5.425.850	-2,48%	82,40	80,26	82,51	80,38
01/02/2023	2.234.164	0,70%	82,05	81,045	82,7879	82,43
31/01/2023	1.909.591	0,44%	81,71	81,295	82,00	81,8687
30/01/2023	1.740.432	-0,45%	81,87	81,22	82,195	81,5185
27/01/2023	1.511.132	-0,67%	82,54	81,72	82,98	81,91
26/01/2023	2.469.750	-0,22%	82,80	81,81	83,06	82,47
25/01/2023	1.855.801	1,64%	80,81	80,40	82,65	82,6301
24/01/2023	3.886.476	2,68%	79,335	79,05	81,32	81,29
23/01/2023	2.789.624	-0,45%	79,90	78,93	79,98	79,18
20/01/2023	4.636.603	0,17%	79,06	78,515	79,52	79,5432
19/01/2023	1.941.016	-0,41%	79,63	79,325	80,13	79,48
18/01/2023	1.842.972	-2,15%	81,56	79,67	81,99	79,80
17/01/2023	2.285.528	-1,14%	81,615	81,29	82,07	80,60
16/01/2023	2.321.630	-0,48%	81,32	81,26	82,53	81,53
13/01/2023	2.321.630	-0,48%	81,32	81,26	82,53	81,53
12/01/2023	2.451.033	-0,40%	82,31	81,05	82,31	81,94
11/01/2023	2.240.832	-0,19%	82,93	81,90	83,00	82,28
10/01/2023	1.940.821	1,17%	81,43	81,40	82,495	82,46
09/01/2023	2.181.405	-1,48%	82,47	81,42	83,125	81,50
06/01/2023	2.253.691	2,54%	81,19	80,885	83,08	82,70
05/01/2023	1.972.225	0,97%	80,05	79,575	80,94	80,632
04/01/2023	2.159.016	1,09%	79,84	79,24	80,5811	79,87
03/01/2023	1.828.157	-0,78%	79,54	78,55	79,98	78,98
02/01/2023	1.360.573	0,78%	78,84	78,63	79,72	79,96
30/12/2022	1.360.573	0,78%	78,84	78,63	79,72	79,96
29/12/2022	1.252.563	0,81%	79,01	78,9514	79,88	79,33
28/12/2022	1.515.363	-0,44%	78,98	78,25	79,31	78,683
27/12/2022	1.512.963	-0,62%	79,635	78,9196	79,97	79,01
23/12/2022	405.793	0,89%	78,44	78,005	79,19	79,12
22/12/2022	1.574.901	-0,58%	77,83	77,31	78,41	78,38
21/12/2022	1.352.715	1,60%	78,69	78,29	79,22	78,83
20/12/2022	1.838.112	-0,66%	78,25	77,47	78,39	77,575
19/12/2022	1.368.883	0,56%	78,04	77,65	78,68	78,085