BiG | O banco que entende os seus valores.

Trinity Industries Inc (TRN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
14/05/2026	280.098	-3,48%	36,8125	35,08	37,125	35,28
13/05/2026	204.698	1,13%	36,42	35,84	36,59	36,55
12/05/2026	130.040	-1,04%	36,52	35,46	36,76	36,14
11/05/2026	164.007	-0,38%	36,95	36,37	37,36	36,49
08/05/2026	114.065	-0,18%	36,80	36,06	36,995	36,63
07/05/2026	214.571	1,19%	36,53	35,74	37,27	36,64
06/05/2026	165.214	1,05%	36,88	36,06	36,88	36,25
05/05/2026	213.543	3,52%	34,64	34,64	36,26	35,86
04/05/2026	278.683	-4,43%	36,50	34,14	36,50	34,64
01/05/2026	503.715	11,07%	32,61	32,61	36,615	36,22
30/04/2026	295.619	5,85%	30,76	29,94	32,69	32,61
29/04/2026	283.429	-2,04%	31,4011	30,65	31,53	30,76
28/04/2026	171.396	-0,60%	31,68	31,16	31,72	31,40
27/04/2026	32.923	-0,32%	31,88	31,51	32,12	31,59
24/04/2026	189.077	0,44%	31,61	31,3801	31,7999	31,75
23/04/2026	273.601	1,22%	31,14	31,14	32,27	31,61
22/04/2026	216.453	1,30%	32,30	30,64	32,30	31,23
21/04/2026	379.160	-3,35%	32,15	30,633	32,15	30,83
20/04/2026	287.208	-3,19%	32,95	31,81	32,95	31,90
17/04/2026	190.500	1,48%	32,47	32,47	33,53	32,95
16/04/2026	206.182	-3,06%	33,47	32,46	33,72	32,47
15/04/2026	129.957	-2,48%	34,34	33,295	34,61	33,49
14/04/2026	297.935	-0,92%	34,95	34,34	35,0494	34,34
13/04/2026	113.940	1,07%	34,60	34,243	35,03	34,97
10/04/2026	136.436	0,35%	34,35	34,19	34,72	34,60
09/04/2026	318.873	3,17%	33,12	32,9001	34,60	34,48
08/04/2026	198.283	4,02%	32,96	32,78	33,46	33,42
07/04/2026	522.805	-0,25%	32,77	31,87	32,77	32,13
06/04/2026	157.738	-2,31%	32,87	32,04	32,875	32,21
02/04/2026	216.523	-0,15%	33,02	32,21	33,20	32,97
01/04/2026	350.418	2,61%	32,41	32,1449	33,45	33,02
31/03/2026	232.804	2,74%	31,81	31,15	32,36	32,18
30/03/2026	187.013	0,51%	31,65	30,96	31,65	31,36
27/03/2026	170.222	-0,76%	31,47	31,0433	31,48	31,19
26/03/2026	214.620	-0,66%	31,6832	31,215	31,6832	31,47
25/03/2026	184.091	1,21%	31,29	31,15	31,71	31,67
24/03/2026	314.250	2,22%	30,40	30,343	31,57	31,29
23/03/2026	149.211	3,41%	29,60	29,60	31,12	30,61
20/03/2026	152.947	-0,64%	29,53	29,29	30,00	29,60
19/03/2026	168.728	-1,43%	29,71	29,364	30,00	29,73
18/03/2026	192.662	-1,08%	30,50	30,04	30,64	30,16
17/03/2026	262.698	1,77%	30,12	29,69	30,505	30,50
16/03/2026	243.895	1,56%	30,25	29,655	30,25	29,97
13/03/2026	220.900	0,07%	29,49	29,055	30,13	29,51
12/03/2026	224.965	-4,25%	30,70	29,4101	30,70	29,49
11/03/2026	234.261	-2,35%	31,45	30,62	31,84	30,80
10/03/2026	188.075	-0,85%	31,79	31,34	32,215	31,54
09/03/2026	189.068	-0,28%	31,53	30,57	31,96	31,81
06/03/2026	186.694	-3,87%	32,83	31,37	33,00	31,89
05/03/2026	173.674	-3,15%	33,95	32,945	34,1136	33,17
04/03/2026	199.448	0,26%	34,46	33,80	34,46	34,25
03/03/2026	414.816	-1,27%	34,60	33,16	34,60	34,16
02/03/2026	167.877	1,23%	34,18	33,51	34,66	34,60
27/02/2026	757.309	-0,12%	33,85	33,705	34,255	34,18
26/02/2026	272.829	-0,78%	34,26	34,201	34,80	34,22
25/02/2026	217.682	-1,93%	35,28	34,42	35,31	34,49
24/02/2026	214.500	1,65%	34,60	34,2901	35,18	35,17
23/02/2026	272.197	-1,06%	34,80	34,24	35,015	34,60
20/02/2026	262.750	2,40%	34,15	33,9401	35,06	34,97
19/02/2026	235.879	-0,41%	34,29	33,695	34,29	34,15
18/02/2026	245.006	-1,30%	34,74	33,985	35,095	34,29
17/02/2026	371.140	-0,97%	34,97	34,465	35,215	34,74
13/02/2026	446.116	1,45%	34,52	34,145	35,36	35,08
12/02/2026	693.335	9,15%	34,3528	32,7501	35,62	34,58
11/02/2026	270.928	2,64%	30,90	30,90	31,74	31,68
10/02/2026	161.083	1,02%	30,67	30,38	30,93	30,86
09/02/2026	163.028	-0,13%	30,51	30,15	30,71	30,55
06/02/2026	390.137	0,50%	30,46	30,27	30,60	30,59
05/02/2026	433.569	1,96%	29,66	29,57	30,40	30,24
04/02/2026	355.491	1,26%	29,01	29,01	30,00	29,66
03/02/2026	428.992	0,31%	29,20	29,19	30,1399	29,29
02/02/2026	320.583	1,60%	28,73	28,501	29,45	29,20
30/01/2026	399.960	0,14%	28,70	28,09	28,89	28,74
29/01/2026	494.184	1,95%	28,41	28,02	28,705	28,70
28/01/2026	310.727	0,32%	28,06	27,945	28,495	28,15
27/01/2026	279.522	-0,14%	28,16	27,68	28,4051	28,06
26/01/2026	447.846	3,96%	27,13	27,13	28,26	28,10
23/01/2026	237.780	-1,96%	27,59	26,98	27,635	27,03
22/01/2026	274.796	0,62%	27,41	27,33	27,705	27,57
21/01/2026	605.138	2,93%	26,63	26,63	27,47	27,40
20/01/2026	544.740	-2,67%	27,06	26,44	27,175	26,62
16/01/2026	2.902.131	-0,47%	27,48	26,965	27,82	27,35
15/01/2026	566.815	0,26%	27,61	27,3811	27,85	27,48
14/01/2026	398.810	-0,82%	27,93	27,41	27,99	27,41
13/01/2026	182.507	-0,36%	28,28	27,855	28,28	27,95
12/01/2026	206.941	-0,95%	28,34	28,05	28,69	28,05
09/01/2026	359.453	-3,58%	29,37	27,92	29,59	28,32
08/01/2026	179.984	1,84%	28,78	28,53	29,74	29,37
07/01/2026	254.006	-1,17%	29,35	28,635	29,41	28,84
06/01/2026	441.726	9,78%	28,7613	28,06	29,385	29,18
05/01/2026	390.239	-1,37%	26,88	26,495	27,465	26,58
02/01/2026	267.579	1,93%	26,44	26,22	27,0243	26,95
31/12/2025	254.997	-1,82%	26,93	26,355	27,065	26,44
30/12/2025	287.830	-0,59%	27,12	26,43	27,182	26,43
29/12/2025	229.953	-1,49%	27,52	26,9599	27,58	27,09
26/12/2025	167.268	-1,15%	27,82	27,37	27,87	27,50
24/12/2025	105.302	0,79%	27,94	27,63	28,16	27,82
23/12/2025	170.359	-1,31%	28,29	27,775	28,46	27,94
22/12/2025	184.808	-0,42%	28,43	28,20	28,71	28,31
19/12/2025	247.612	-0,53%	28,53	28,15	28,74	28,43