TJX Companies Inc (TJX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31/10/2022	2.445.268	-0,67%	70,645	71,98	73,01	72,0173
28/10/2022	3.405.315	2,06%	70,645	71,25	72,99	72,495
27/10/2022	2.066.015	1,91%	70,645	71,11	72,50	71,96
26/10/2022	1.656.464	1,28%	70,645	70,41	71,86	70,925
25/10/2022	2.455.305	0,46%	66,73	69,415	71,34	69,50
24/10/2022	2.155.033	2,23%	66,73	67,69	69,30	69,19
21/10/2022	2.019.751	3,25%	66,73	65,33	68,055	67,62
20/10/2022	1.430.471	-2,18%	66,73	65,20	66,83	65,38
19/10/2022	1.212.194	-2,49%	66,73	65,40	67,32	66,125
18/10/2022	1.607.503	0,90%	65,22	66,2941	67,835	66,8475
17/10/2022	2.207.369	4,56%	65,22	65,03	66,40	66,50
14/10/2022	1.532.219	-2,69%	65,73	63,45	66,47	63,425
13/10/2022	2.157.187	2,55%	64,50	62,27	65,76	65,17
12/10/2022	1.892.840	-1,24%	64,50	63,62	64,64	63,82
11/10/2022	1.569.676	0,00%	63,98	63,6689	65,32	64,33
10/10/2022	1.243.671	-0,36%	64,73	63,64	65,33	64,315
07/10/2022	2.628.814	-0,81%	64,12	63,95	64,85	64,09
06/10/2022	2.139.771	-1,06%	65,91	64,90	66,6299	65,10
05/10/2022	1.501.852	1,05%	64,60	64,60	66,16	65,71
04/10/2022	2.414.390	3,99%	63,99	63,99	65,55	65,43
03/10/2022	2.470.990	1,27%	62,12	61,81	63,585	62,91
30/09/2022	2.979.062	1,37%	61,375	59,78	63,37	62,1908
29/09/2022	1.871.476	-1,51%	61,375	60,78	61,97	61,365
28/09/2022	2.941.507	3,35%	61,375	60,74	62,69	62,32
27/09/2022	1.811.911	0,98%	61,375	59,8104	61,68	60,60
26/09/2022	2.124.369	-1,55%	61,375	60,17	62,01	60,349
23/09/2022	1.911.294	-1,13%	62,92	60,72	61,865	61,30
22/09/2022	2.426.869	-1,56%	62,92	61,98	63,34	62,00
21/09/2022	1.163.236	-1,16%	64,26	62,98	64,995	62,98
20/09/2022	1.715.116	-2,78%	64,82	62,755	64,95	63,73
19/09/2022	1.597.902	1,42%	64,305	64,25	65,59	65,55
16/09/2022	1.580.201	-0,34%	64,29	64,02	65,25	64,6573
15/09/2022	1.708.551	0,81%	64,45	64,525	65,816	64,89
14/09/2022	1.967.969	-0,29%	64,92	63,71	65,07	64,365
13/09/2022	1.944.789	-3,64%	65,41	64,38	65,99	64,55
12/09/2022	1.356.763	0,44%	65,12	66,495	67,80	66,99
09/09/2022	1.861.317	-0,08%	65,12	66,16	66,99	66,62
08/09/2022	2.232.052	0,96%	65,12	64,67	66,50	66,47
07/09/2022	1.988.274	4,03%	62,825	62,80	65,9709	65,50
06/09/2022	1.669.107	-0,88%	62,33	62,21	63,85	62,96
05/09/2022	1.457.388	-0,49%	62,33	63,13	64,565	63,52
02/09/2022	1.457.388	-0,49%	62,33	63,13	64,565	63,52
01/09/2022	1.724.511	2,32%	62,33	62,06	63,91	63,83
31/08/2022	2.200.250	-0,28%	62,33	61,87	62,83	62,375
30/08/2022	2.284.984	-0,86%	63,42	62,01	63,705	62,545
29/08/2022	1.811.247	0,32%	62,72	62,45	63,72	63,105
26/08/2022	1.804.429	-1,78%	65,41	62,885	65,74	63,94
25/08/2022	3.331.823	1,16%	63,63	63,475	65,48	65,11
24/08/2022	2.518.079	0,66%	63,63	63,26	64,95	64,34
23/08/2022	1.654.136	-0,78%	65,45	63,69	64,69	63,92
22/08/2022	2.107.539	-3,00%	65,45	63,80	65,82	64,41
19/08/2022	2.814.196	-2,37%	67,52	66,24	67,835	66,42
18/08/2022	3.189.781	-0,76%	67,78	66,96	68,30	68,03
17/08/2022	6.651.951	2,85%	65,79	65,47	69,7719	68,55
16/08/2022	3.561.453	1,90%	65,44	65,23	67,78	66,63
15/08/2022	2.472.570	-0,09%	65,23	65,19	66,39	65,39
12/08/2022	2.438.064	1,65%	64,61	63,99	65,50	65,47
11/08/2022	2.110.557	2,18%	63,98	63,77	65,28	64,405
10/08/2022	2.457.106	0,08%	63,40	62,905	64,24	62,76
09/08/2022	2.747.996	-1,54%	63,40	62,23	63,51	62,71
08/08/2022	2.367.149	1,39%	63,40	63,39	64,27	63,69
05/08/2022	1.005.399	-0,73%	62,60	62,24	63,10	62,83
04/08/2022	1.279.358	0,11%	63,53	63,01	63,91	63,29
03/08/2022	1.382.475	2,58%	62,24	61,92	63,57	63,21
02/08/2022	2.982.149	-1,64%	62,54	61,0786	62,485	61,62
01/08/2022	2.802.317	2,44%	60,97	60,75	62,83	62,65
29/07/2022	2.816.752	0,30%	61,48	60,09	61,51	61,17
28/07/2022	2.489.649	0,26%	61,01	60,45	61,57	60,99
27/07/2022	2.401.320	0,33%	62,88	59,805	61,2975	60,80
26/07/2022	3.364.062	-4,15%	62,88	60,355	61,2999	60,665
25/07/2022	2.361.261	-0,88%	62,88	62,74	63,73	63,24
22/07/2022	1.713.312	0,06%	62,88	63,19	64,66	63,78
21/07/2022	1.095.934	1,06%	62,88	62,70	63,79	63,73
20/07/2022	1.399.631	0,69%	62,49	62,45	63,26	63,04
19/07/2022	1.734.391	3,51%	59,585	60,99	62,755	62,61
18/07/2022	3.292.465	-0,72%	59,585	60,45	61,74	60,50
15/07/2022	3.156.018	3,06%	59,585	59,39	60,58	60,545
14/07/2022	1.543.679	-0,49%	58,365	57,985	58,985	58,75
13/07/2022	2.279.977	0,10%	58,14	57,78	59,44	59,04
12/07/2022	2.195.722	0,92%	58,30	58,27	59,59	58,98
11/07/2022	1.990.568	-0,88%	58,67	58,13	59,07	58,42
08/07/2022	2.923.999	-0,71%	59,24	58,88	59,80	58,90
07/07/2022	2.304.827	2,33%	58,055	58,045	59,955	59,32
06/07/2022	2.454.360	0,73%	57,92	57,07	58,66	57,98
05/07/2022	4.010.926	0,20%	55,54	55,33	58,305	57,56
04/07/2022	2.244.194	0,20%	55,79	54,55	56,115	56,04
01/07/2022	2.244.194	0,20%	55,79	54,55	56,115	56,04
30/06/2022	1.946.374	-2,17%	56,10	55,55	56,67	55,85
29/06/2022	1.572.972	-0,78%	57,30	56,74	57,53	57,09
28/06/2022	2.450.734	-3,68%	60,07	57,44	60,57	57,54
27/06/2022	2.006.700	-0,68%	60,41	59,52	60,8918	59,84
24/06/2022	2.476.368	5,13%	57,755	57,58	60,31	60,24
23/06/2022	2.405.924	0,39%	57,32	56,35	57,775	57,30
22/06/2022	1.828.269	-0,78%	56,93	56,73	57,74	57,08
21/06/2022	2.159.783	-0,41%	57,80	57,03	58,16	57,53
20/06/2022	2.518.135	-0,41%	56,40	56,02	57,32	56,57
17/06/2022	2.518.135	-0,41%	56,40	56,02	57,32	56,57
16/06/2022	3.910.717	-1,32%	57,70	55,96	56,98	56,80
15/06/2022	1.705.366	0,10%	57,70	56,84	58,19	57,6155
14/06/2022	2.379.282	0,00%	57,48	57,17	58,32	57,33