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 > >>
29/10/2025	226.074	-1,45%	27,82	27,33	28,325	27,83
28/10/2025	139.689	0,14%	27,96	27,74	28,31	28,24
27/10/2025	124.742	-0,25%	28,18	28,08	28,347	28,20
24/10/2025	91.835	0,64%	28,36	28,13	28,385	28,27
23/10/2025	122.696	0,57%	28,01	27,736	28,10	28,09
22/10/2025	110.001	-0,64%	28,11	27,865	28,29	27,93
21/10/2025	132.846	-0,81%	28,34	28,00	28,37	28,11
20/10/2025	104.596	1,54%	28,29	28,0242	28,39	28,34
17/10/2025	106.103	-0,46%	27,8697	27,77	28,145	27,91
16/10/2025	110.598	-0,50%	28,23	27,85	28,42	28,04
15/10/2025	114.533	1,35%	28,12	27,83	28,48	28,18
14/10/2025	144.456	1,89%	27,25	27,25	28,28	27,81
13/10/2025	125.301	1,62%	27,47	27,37	27,78	27,59
10/10/2025	119.062	-2,57%	27,93	27,05	28,00	27,15
09/10/2025	130.618	-0,93%	28,07	27,65	28,17	27,81
08/10/2025	127.300	1,85%	27,70	27,5501	28,14	28,07
07/10/2025	229.702	-1,43%	27,96	27,44	27,96	27,56
06/10/2025	201.489	-0,43%	28,34	27,87	28,40	27,96
03/10/2025	91.359	1,12%	27,78	27,78	28,395	28,08
02/10/2025	156.323	-0,07%	27,83	27,57	28,015	27,77
01/10/2025	100.990	-0,89%	27,82	27,7209	28,1288	27,79
30/09/2025	109.696	0,61%	27,84	27,65	28,04	28,04
29/09/2025	129.226	-0,70%	28,10	27,65	28,16	27,84
26/09/2025	96.402	0,86%	27,80	27,77	28,13	28,04
25/09/2025	121.484	-0,20%	27,82	27,505	27,87	27,80
24/09/2025	120.859	-1,45%	28,26	27,67	28,38	27,82
23/09/2025	186.200	-0,14%	28,30	28,11	28,79	28,22
22/09/2025	195.787	0,80%	28,01	27,635	28,43	28,26
19/09/2025	136.709	-2,27%	28,71	27,80	28,74	28,05
18/09/2025	171.327	3,08%	27,83	27,76	28,655	28,61
17/09/2025	245.453	-0,65%	27,99	27,60	28,71	27,74
16/09/2025	214.457	-1,71%	28,34	27,84	28,426	27,85
15/09/2025	125.439	0,64%	29,00	28,10	29,00	28,34
12/09/2025	135.256	-1,44%	28,44	28,13	28,51	28,15
11/09/2025	141.940	1,45%	28,11	28,065	28,84	28,56
10/09/2025	171.061	0,07%	28,17	28,0591	28,335	28,19
09/09/2025	155.058	-0,55%	28,305	27,9967	28,355	28,17
08/09/2025	161.944	-0,86%	28,55	27,88	28,635	28,33
05/09/2025	157.464	-0,07%	28,59	28,155	28,92	28,57
04/09/2025	191.536	2,51%	28,10	27,95	28,63	28,59
03/09/2025	187.438	-1,93%	28,33	27,715	28,62	27,89
02/09/2025	206.521	0,07%	27,98	27,98	28,52	28,44
29/08/2025	171.455	-0,66%	28,63	28,16	28,735	28,42
28/08/2025	176.182	-0,66%	29,01	28,40	29,065	28,61
27/08/2025	172.072	0,84%	28,40	28,40	28,81	28,79
26/08/2025	161.995	0,47%	28,45	28,3766	28,75	28,55
25/08/2025	121.486	-1,90%	29,00	28,425	29,00	28,45
22/08/2025	198.782	4,13%	27,93	27,93	29,26	29,00
21/08/2025	182.430	-0,04%	27,73	27,53	28,01	27,86
20/08/2025	181.193	-1,01%	28,00	27,76	28,23	27,87
19/08/2025	145.879	1,15%	27,825	27,825	28,275	28,12
18/08/2025	195.693	1,42%	27,41	27,41	28,105	27,80
15/08/2025	203.331	-2,14%	28,01	27,30	28,17	27,41
14/08/2025	313.129	-3,01%	28,88	27,78	28,88	28,01
13/08/2025	316.093	0,66%	28,69	28,585	29,035	28,88
12/08/2025	448.750	3,76%	27,65	27,65	28,72	28,69
11/08/2025	595.787	1,73%	27,425	27,2897	27,7738	27,65
08/08/2025	406.910	-0,55%	27,35	27,15	27,63	27,18
07/08/2025	563.892	1,26%	27,50	26,895	27,50	27,33
06/08/2025	679.153	2,47%	26,34	26,34	27,155	26,99
05/08/2025	700.608	6,99%	24,62	24,455	26,37	26,34
04/08/2025	350.347	1,76%	24,16	24,155	24,645	24,62
01/08/2025	469.926	3,69%	23,30	22,91	24,225	24,16
31/07/2025	713.816	-6,71%	24,99	22,38	25,0578	23,30
30/07/2025	384.742	-1,17%	25,29	24,91	25,585	24,98
29/07/2025	374.607	-3,84%	26,41	25,18	26,48	25,29
28/07/2025	168.850	-0,15%	26,41	26,17	26,48	26,30
25/07/2025	545.877	1,04%	26,52	26,02	26,62	26,34
24/07/2025	187.150	-2,80%	26,835	26,01	27,004	26,07
23/07/2025	201.446	0,83%	26,23	26,08	27,005	26,82
22/07/2025	216.432	2,19%	26,43	26,02	26,855	26,60
21/07/2025	215.992	-0,95%	26,28	26,02	26,49	26,03
18/07/2025	219.156	-2,01%	26,96	26,17	27,0448	26,28
17/07/2025	242.920	0,53%	26,975	26,32	27,0448	26,82
16/07/2025	215.489	-0,78%	27,41	26,32	27,41	26,68
15/07/2025	351.977	-1,68%	27,72	26,87	27,855	26,89
14/07/2025	198.903	-0,86%	27,89	27,33	27,89	27,35
11/07/2025	164.714	-1,52%	28,06	27,63	29,67	27,89
10/07/2025	187.840	1,32%	28,66	27,665	28,67	28,32
09/07/2025	298.579	-2,07%	28,715	27,665	28,87	27,95
08/07/2025	324.114	-0,21%	28,81	28,4625	29,21	28,54
07/07/2025	286.970	-1,48%	29,03	28,56	29,21	28,60
04/07/2025	199.354	0,31%	29,14	28,77	29,2911	29,03
03/07/2025	199.333	0,31%	28,07	28,09	29,165	29,005
02/07/2025	592.204	4,59%	26,90	26,855	29,03	28,94
01/07/2025	356.106	2,41%	27,12	26,855	28,10	27,66
30/06/2025	256.919	0,11%	26,98	26,97	27,23	27,01
27/06/2025	460.707	-0,48%	26,505	26,4981	27,24	26,98
26/06/2025	290.915	3,11%	26,575	26,22	27,16	27,16
25/06/2025	319.450	-1,16%	26,37	26,21	26,666	26,34
24/06/2025	209.478	1,91%	25,815	25,60	26,666	26,65
23/06/2025	236.581	1,48%	25,77	25,60	26,17	26,15
20/06/2025	208.444	-1,68%	26,24	25,71	26,56	25,77
19/06/2025	317.522	1,55%	25,87	25,75	26,455	26,24
18/06/2025	297.657	1,55%	26,03	25,5312	26,455	26,23
17/06/2025	221.285	-1,71%	26,30	25,84	26,545	25,84
16/06/2025	400.626	0,96%	26,04	26,04	26,545	26,29
13/06/2025	260.940	-1,33%	26,04	25,95	26,56	26,04
12/06/2025	267.835	-0,27%	26,72	25,96	26,73	26,39
11/06/2025	186.142	-0,15%	26,49	26,38	26,82	26,46