Target Corporation (BVMF:TGTB34)
Brazil · Delayed Price · Currency is BRL 552.72
-16.14 (-2.84%)
At close: Aug 1, 2025, 4:55 PM GMT-3
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 548.25 | 552.72 | 548.25 | 552.72 | - | -2.84% | 1 |
| Jul 31, 2025 | 568.86 | 568.86 | 568.86 | 568.86 | - | -0.64% | 4 |
| Jul 30, 2025 | 572.50 | 572.50 | 572.50 | 572.50 | - | -2.88% | 150 |
| Jul 29, 2025 | 589.46 | 589.46 | 589.46 | 589.46 | - | 0.61% | 2 |
| Jul 28, 2025 | 585.87 | 585.87 | 585.87 | 585.87 | - | - | - |
| Jul 25, 2025 | 585.87 | 585.87 | 585.87 | 585.87 | - | - | - |
| Jul 24, 2025 | 595.04 | 595.04 | 585.87 | 585.87 | - | -1.78% | 14 |
| Jul 23, 2025 | 600.00 | 601.00 | 594.00 | 596.49 | - | 0.42% | 100 |
| Jul 22, 2025 | 582.17 | 594.00 | 579.50 | 594.00 | - | 3.04% | 363 |
| Jul 21, 2025 | 576.50 | 576.50 | 576.50 | 576.50 | - | - | - |
| Jul 18, 2025 | 573.04 | 576.50 | 573.04 | 576.50 | - | -0.07% | 19 |
| Jul 17, 2025 | 575.15 | 576.92 | 575.15 | 576.92 | - | 2.80% | 3 |
| Jul 16, 2025 | 561.23 | 561.23 | 561.23 | 561.23 | - | -1.70% | 11 |
| Jul 15, 2025 | 574.48 | 575.36 | 570.95 | 570.95 | - | -2.42% | 111 |
| Jul 14, 2025 | 577.09 | 585.15 | 577.09 | 585.10 | - | 0.81% | 87 |
| Jul 11, 2025 | 581.76 | 583.75 | 580.00 | 580.41 | - | -1.69% | 74 |
| Jul 10, 2025 | 571.50 | 590.74 | 571.50 | 590.36 | - | 4.49% | 52 |
| Jul 9, 2025 | 561.20 | 565.04 | 560.90 | 565.00 | - | 1.82% | 25 |
| Jul 8, 2025 | 554.88 | 554.88 | 554.88 | 554.88 | - | - | - |
| Jul 7, 2025 | 564.48 | 564.48 | 554.88 | 554.88 | - | -1.57% | 2 |
| Jul 4, 2025 | 563.73 | 563.73 | 563.73 | 563.73 | - | - | - |
| Jul 3, 2025 | 571.14 | 571.14 | 563.73 | 563.73 | - | -1.40% | 89 |
| Jul 2, 2025 | 571.71 | 571.71 | 571.71 | 571.71 | - | 0.44% | 1 |
| Jul 1, 2025 | 574.00 | 574.00 | 569.01 | 569.20 | - | 6.01% | 35 |
| Jun 30, 2025 | 542.53 | 542.53 | 535.61 | 536.92 | - | -1.57% | 5 |
| Jun 27, 2025 | 542.50 | 545.50 | 542.50 | 545.50 | - | 1.63% | 38 |
| Jun 26, 2025 | 536.00 | 536.75 | 536.00 | 536.75 | - | -0.60% | 29 |
| Jun 25, 2025 | 540.50 | 541.25 | 532.79 | 540.00 | - | 0.65% | 29 |
| Jun 24, 2025 | 536.50 | 536.50 | 536.50 | 536.50 | - | 1.23% | 100 |
| Jun 23, 2025 | 528.48 | 530.00 | 528.48 | 530.00 | - | 0.26% | 53 |
| Jun 20, 2025 | 529.24 | 529.24 | 522.77 | 528.64 | - | 0.36% | 55 |
| Jun 18, 2025 | 522.78 | 526.76 | 522.78 | 526.76 | - | 0.72% | 6 |
| Jun 17, 2025 | 526.00 | 528.17 | 522.50 | 523.00 | - | -1.03% | 75 |
| Jun 16, 2025 | 530.30 | 530.30 | 528.44 | 528.44 | - | 0.46% | 16 |
| Jun 13, 2025 | 550.00 | 553.00 | 526.00 | 526.00 | - | -4.23% | 359 |
| Jun 12, 2025 | 540.50 | 551.50 | 538.50 | 549.22 | - | 1.19% | 246 |
| Jun 11, 2025 | 551.00 | 551.00 | 542.50 | 542.75 | - | -4.02% | 189 |
| Jun 10, 2025 | 553.46 | 569.00 | 553.46 | 565.50 | - | 4.25% | 583 |
| Jun 9, 2025 | 546.81 | 546.81 | 542.44 | 542.44 | - | 0.20% | 25 |
| Jun 6, 2025 | 535.86 | 541.40 | 535.86 | 541.35 | - | 3.51% | 105 |
| Jun 5, 2025 | 529.16 | 529.16 | 523.00 | 523.00 | - | -1.63% | 87 |
| Jun 4, 2025 | 540.00 | 540.00 | 531.65 | 531.65 | - | -1.59% | 115 |
| Jun 3, 2025 | 542.00 | 542.15 | 540.25 | 540.25 | - | 1.81% | 32 |
| Jun 2, 2025 | 529.36 | 531.63 | 524.25 | 530.64 | - | -1.77% | 214 |
| May 30, 2025 | 533.25 | 540.21 | 532.25 | 540.21 | - | 1.31% | 32 |
| May 29, 2025 | 549.50 | 552.75 | 533.25 | 533.25 | - | -3.27% | 369 |
| May 28, 2025 | 549.75 | 551.25 | 549.75 | 551.25 | - | 1.15% | 64 |
| May 27, 2025 | 544.25 | 548.50 | 544.00 | 544.98 | - | 0.75% | 118 |
| May 26, 2025 | 540.94 | 540.94 | 540.94 | 540.94 | - | 0.65% | 2 |
| May 23, 2025 | 540.00 | 541.50 | 537.45 | 537.45 | - | -0.33% | 23 |