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 > >>
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
18/12/2025	204.269	0,25%	28,70	28,42	28,8899	28,58
17/12/2025	166.526	0,99%	28,23	28,15	28,62	28,51
16/12/2025	189.045	-0,32%	28,01	28,01	28,61	28,23
15/12/2025	165.106	0,04%	28,31	28,22	28,63	28,32
12/12/2025	286.873	-0,18%	28,52	28,045	28,645	28,31
11/12/2025	170.729	0,27%	28,18	28,18	28,68	28,36
10/12/2025	218.455	1,76%	28,28	27,53	28,45	28,28
09/12/2025	204.090	1,17%	27,60	27,31	27,89	27,79
08/12/2025	243.218	-0,65%	27,98	27,42	28,05	27,47
05/12/2025	193.227	0,07%	27,41	27,41	27,79	27,65
04/12/2025	234.486	1,84%	26,96	26,75	28,185	27,63
03/12/2025	145.691	2,26%	26,75	26,33	27,30	27,13
02/12/2025	178.993	0,57%	26,38	26,245	26,66	26,53
01/12/2025	181.887	-0,51%	26,32	26,19	26,73	26,38
28/11/2025	102.062	0,19%	26,67	26,155	26,67	26,52
26/11/2025	211.540	0,34%	26,45	26,3117	26,76	26,47
25/11/2025	210.013	2,97%	25,80	25,80	26,50	26,38
24/11/2025	202.186	-0,70%	25,80	25,43	25,84	25,62
21/11/2025	170.176	1,14%	25,5445	25,37	26,15	25,80
20/11/2025	199.460	1,15%	25,21	25,21	25,80	25,50
19/11/2025	151.884	0,04%	25,17	25,00	25,275	25,21
18/11/2025	156.193	0,64%	25,06	24,81	25,92	25,21
17/11/2025	218.777	-1,53%	25,46	24,90	25,46	25,06
14/11/2025	157.589	0,55%	25,32	24,96	25,47	25,46
13/11/2025	381.226	-0,12%	25,35	25,04	25,55	25,32
12/11/2025	288.207	1,81%	24,90	24,90	25,65	25,35
11/11/2025	194.241	-3,64%	25,93	24,90	26,115	24,90
10/11/2025	211.373	0,74%	25,826	25,77	26,115	25,84
07/11/2025	261.485	-0,97%	26,31	25,575	26,31	25,65
06/11/2025	425.487	-1,39%	26,21	25,86	26,33	25,90
05/11/2025	359.362	0,54%	26,09	25,97	26,46	26,26
04/11/2025	402.319	-1,99%	26,41	26,03	26,5152	26,11
03/11/2025	253.139	-2,67%	27,37	26,601	27,42	26,64
31/10/2025	237.849	1,35%	27,19	26,53	27,68	27,37
30/10/2025	676.050	-2,87%	27,83	26,595	28,735	27,05