Mercado fechará em 6 h 47 min

Target Corporation (TGT)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
164,44-0,90 (-0,54%)
No fechamento: 04:00PM EDT
164,12 -0,32 (-0,19%)
Pré-Abertura: 09:07AM EDT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 2024163,89165,15163,18164,44164,443.141.300
24 de abr. de 2024165,03166,54164,79165,34165,342.631.400
23 de abr. de 2024167,64168,01166,10166,51166,511.890.300
22 de abr. de 2024168,76169,09166,03167,11167,112.155.500
19 de abr. de 2024167,33168,47166,77168,30168,303.376.600
18 de abr. de 2024165,72167,53165,09166,58166,583.169.500
17 de abr. de 2024166,76167,94163,87164,47164,473.700.200
16 de abr. de 2024165,06166,00162,21163,32163,323.450.600
15 de abr. de 2024169,18169,80164,96165,01165,015.075.400
12 de abr. de 2024170,82171,06165,78166,12166,123.550.800
11 de abr. de 2024172,79173,05170,39171,33171,332.247.900
10 de abr. de 2024169,90171,86168,75171,62171,622.148.700
09 de abr. de 2024170,00171,74169,26171,63171,631.847.100
08 de abr. de 2024170,90172,13169,62169,70169,702.122.900
05 de abr. de 2024171,62172,54170,03171,77171,772.333.200
04 de abr. de 2024176,84177,23171,98172,22172,223.614.400
03 de abr. de 2024176,53177,19175,10175,49175,493.033.900
02 de abr. de 2024177,65177,89175,09176,24176,243.022.100
01 de abr. de 2024178,77181,86177,66177,82177,823.917.400
28 de mar. de 2024175,00177,40174,69177,21177,213.716.200
27 de mar. de 2024174,10175,48173,54174,67174,674.747.100
26 de mar. de 2024172,63174,20172,16172,64172,643.512.900
25 de mar. de 2024170,00173,58169,73172,66172,664.262.600
22 de mar. de 2024170,00170,17168,49168,63168,632.443.600
21 de mar. de 2024170,67170,88168,97170,17170,172.624.300
20 de mar. de 2024167,92170,57167,38170,46170,462.969.700
19 de mar. de 2024167,07168,61166,30168,21168,212.290.500
18 de mar. de 2024163,98168,19163,44167,59167,593.189.600
15 de mar. de 2024162,87165,25162,71164,22164,225.074.900
14 de mar. de 2024166,76167,17163,04164,31164,313.365.900
13 de mar. de 2024167,24167,54164,19166,67166,675.546.300
12 de mar. de 2024168,64169,06167,53167,57167,572.292.100
11 de mar. de 2024170,19170,58166,68168,07168,073.142.400
08 de mar. de 2024171,34172,29169,45169,72169,723.361.800
07 de mar. de 2024175,00175,27171,32171,54171,543.644.700
06 de mar. de 2024172,22175,53171,60173,54173,548.955.200
05 de mar. de 2024166,06170,47165,21168,58168,5822.986.800
04 de mar. de 2024153,19154,77150,09150,49150,499.096.100
01 de mar. de 2024153,24155,54152,00155,29155,294.284.000
29 de fev. de 2024152,39153,65152,00152,92152,924.447.800
28 de fev. de 2024151,33152,25150,65151,44151,442.298.300
27 de fev. de 2024150,79152,31150,45151,99151,992.851.700
26 de fev. de 2024150,61150,95149,10150,15150,153.856.900
23 de fev. de 2024150,98152,78150,41151,48151,483.503.600
22 de fev. de 2024148,79150,98147,99150,34150,342.503.800
21 de fev. de 2024149,31149,85147,86148,79148,792.307.600
20 de fev. de 2024150,00152,11149,21149,89149,893.474.400
20 de fev. de 20241.1 Dividendo
16 de fev. de 2024145,73150,29145,13149,61148,514.318.400
15 de fev. de 2024145,79148,26145,43146,33145,252.807.600
14 de fev. de 2024144,69146,09143,74145,03143,962.986.400
13 de fev. de 2024147,22147,87144,59146,11145,043.061.800
12 de fev. de 2024147,52150,40147,50149,40148,303.492.600
09 de fev. de 2024147,08147,57146,30146,53145,452.792.400
08 de fev. de 2024147,01149,09146,85147,40146,322.946.900
07 de fev. de 2024149,00149,00145,26146,73145,653.979.600
06 de fev. de 2024142,66144,47141,46144,43143,372.873.200
05 de fev. de 2024144,22144,89141,50142,33141,284.697.400
02 de fev. de 2024143,49147,04142,57145,49144,423.775.800
01 de fev. de 2024140,94144,47138,50144,42143,363.613.900
31 de jan. de 2024140,53141,45138,96139,08138,065.804.400
30 de jan. de 2024140,62141,20137,84140,52139,492.879.500
29 de jan. de 2024142,73142,98136,35141,52140,484.879.000
26 de jan. de 2024142,89143,00141,64142,53141,483.014.800
25 de jan. de 2024140,28142,28139,01142,18141,132.566.500
24 de jan. de 2024141,60141,80138,96139,20138,182.845.900
23 de jan. de 2024140,84141,71139,85140,88139,842.806.800
22 de jan. de 2024138,40140,76137,91140,36139,332.778.700
19 de jan. de 2024137,22138,60135,80138,14137,123.515.300
18 de jan. de 2024138,63139,12135,67137,40136,394.160.700
17 de jan. de 2024140,08140,75138,39138,74137,723.566.300
16 de jan. de 2024142,19142,46139,92141,07140,033.482.400
12 de jan. de 2024142,70143,15140,67140,91139,872.236.400
11 de jan. de 2024144,50144,50140,99142,02140,983.215.300
10 de jan. de 2024143,38144,41142,92144,09143,032.777.400
09 de jan. de 2024141,00143,97140,53143,77142,713.664.400
08 de jan. de 2024140,20141,99139,56141,73140,693.563.300
05 de jan. de 2024139,32141,95139,32140,75139,722.744.200
04 de jan. de 2024138,86140,93137,70140,25139,223.903.000
03 de jan. de 2024142,36142,97138,33138,67137,654.662.100
02 de jan. de 2024142,19144,20141,58143,10142,053.601.500
29 de dez. de 2023142,02143,37141,72142,42141,372.515.300
28 de dez. de 2023142,06143,11142,00142,54141,492.146.700
27 de dez. de 2023140,93142,73140,61142,38141,332.806.400
26 de dez. de 2023140,00141,44139,29141,03139,992.237.700
22 de dez. de 2023139,44140,42138,63140,20139,173.222.800
21 de dez. de 2023137,95139,64137,29139,37138,353.980.200
20 de dez. de 2023138,73138,87136,55136,90135,893.711.700
19 de dez. de 2023138,00139,70137,90139,58138,552.834.600
18 de dez. de 2023139,00139,15137,40137,72136,713.117.000
15 de dez. de 2023141,10141,60138,21138,37137,355.679.900
14 de dez. de 2023139,70142,20139,45141,14140,104.636.400
13 de dez. de 2023136,00138,42134,70138,38137,363.531.700
12 de dez. de 2023136,91136,91135,23135,66134,663.352.100
11 de dez. de 2023136,11136,95135,49136,76135,753.571.700
08 de dez. de 2023135,23136,40135,10135,19134,202.880.500
07 de dez. de 2023134,60135,82134,13135,19134,203.939.200
06 de dez. de 2023133,24133,99132,29133,38132,403.894.200
05 de dez. de 2023133,32133,86132,50132,88131,902.997.800
04 de dez. de 2023134,22136,24133,19133,71132,737.625.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...