BiG | O banco que entende os seus valores.

Trinity Industries Inc (TRN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
10/06/2025	158.086	0,61%	26,31	26,13	26,825	26,50
09/06/2025	154.006	0,80%	26,13	26,13	26,64	26,34
06/06/2025	139.211	1,91%	25,515	25,28	26,20	26,13
05/06/2025	134.749	0,31%	25,90	25,265	25,98	25,64
04/06/2025	106.718	-1,12%	25,495	25,465	25,98	25,56
03/06/2025	159.981	1,73%	25,69	25,275	25,97	25,85
02/06/2025	133.260	-1,28%	25,74	25,27	25,75	25,41
30/05/2025	190.296	0,04%	25,64	25,49	26,0732	25,74
29/05/2025	132.082	0,67%	26,08	25,49	26,0877	25,74
28/05/2025	104.833	-1,62%	25,705	25,54	26,08	25,57
27/05/2025	130.896	2,48%	25,81	25,63	26,03	25,99
23/05/2025	152.992	-1,05%	25,59	25,14	25,775	25,36
22/05/2025	124.126	-0,31%	26,205	25,46	26,35	25,63
21/05/2025	124.685	-3,27%	26,82	25,70	26,83	25,71
20/05/2025	125.371	-0,41%	26,535	26,31	26,83	26,58
19/05/2025	98.690	-0,67%	26,55	26,31	26,80	26,69
16/05/2025	151.218	-0,30%	26,39	26,39	27,02	26,87
15/05/2025	384.196	1,20%	26,63	26,39	27,00	26,95
14/05/2025	209.054	-0,60%	26,56	26,56	27,0706	26,63
13/05/2025	204.314	1,13%	26,24	26,14	27,0706	26,79
12/05/2025	260.864	5,88%	25,55	25,55	26,69	26,49
09/05/2025	196.235	0,16%	24,52	24,415	25,70	25,02
08/05/2025	235.178	3,61%	24,84	23,93	25,215	24,98
07/05/2025	383.283	-2,07%	24,60	23,9681	24,84	24,11
06/05/2025	190.778	-0,24%	24,71	24,31	25,05	24,62
05/05/2025	193.538	-1,24%	25,69	24,67	25,69	24,68
02/05/2025	257.941	2,50%	24,00	23,01	25,19	24,99
01/05/2025	288.915	-2,87%	24,52	23,01	25,15	24,38
30/04/2025	262.890	0,22%	24,79	24,28	25,15	25,10
29/04/2025	162.812	0,68%	24,995	24,45	25,6552	25,05
28/04/2025	193.020	-0,88%	25,01	24,655	25,39	24,88
25/04/2025	114.616	-0,59%	24,725	24,60	27,80	25,10
24/04/2025	165.501	2,73%	25,49	24,50	25,905	25,25
23/04/2025	182.439	-0,49%	24,96	24,06	25,905	24,58
22/04/2025	217.053	-1,20%	24,95	24,06	25,205	24,70
21/04/2025	290.379	-1,46%	25,37	24,70	25,37	25,00
17/04/2025	205.025	1,97%	24,97	23,64	25,61	25,37
16/04/2025	334.476	-1,62%	25,30	24,59	25,6253	24,88
15/04/2025	492.042	0,12%	25,30	24,98	25,6253	25,29
14/04/2025	257.170	1,27%	25,72	25,03	25,62	25,26
11/04/2025	150.692	-1,37%	25,46	24,70	25,61	25,24
10/04/2025	270.051	-3,94%	25,835	24,9996	26,065	25,59
09/04/2025	297.585	10,00%	24,13	23,84	27,065	26,64
08/04/2025	184.121	-3,22%	25,87	23,93	26,105	24,21
07/04/2025	366.768	-0,48%	24,23	23,50	25,84	24,97
04/04/2025	428.486	-5,85%	25,465	24,34	25,70	25,09
03/04/2025	288.909	-7,69%	27,485	26,37	27,72	26,65
02/04/2025	380.769	2,60%	27,81	27,79	28,86	28,86
01/04/2025	282.634	0,25%	27,82	27,55	28,22	28,13
31/03/2025	339.502	-1,37%	28,99	27,73	28,23	28,06
28/03/2025	275.745	-1,90%	28,95	27,995	29,4374	28,45
27/03/2025	112.559	-1,26%	29,05	28,93	29,62	29,00
26/03/2025	124.903	-0,74%	29,605	29,17	29,69	29,37
25/03/2025	176.803	-0,17%	29,68	29,22	29,71	29,59
24/03/2025	117.959	0,89%	29,68	29,46	29,91	29,64
21/03/2025	169.478	-0,84%	29,405	29,065	29,49	29,38
20/03/2025	178.343	0,48%	29,24	29,183	29,80	29,63
19/03/2025	265.006	1,17%	29,16	29,13	29,725	29,49
18/03/2025	199.643	-1,19%	29,35	29,005	29,55	29,15
17/03/2025	200.296	0,99%	29,195	29,17	29,81	29,48
14/03/2025	275.859	1,00%	29,00	28,67	29,32	29,19
13/03/2025	157.106	-0,38%	28,87	28,67	29,23	28,90
12/03/2025	228.278	-1,29%	29,46	28,875	29,555	29,01
11/03/2025	207.385	0,41%	29,20	29,2804	29,855	29,39
10/03/2025	279.800	-1,88%	29,48	29,085	29,68	29,27
07/03/2025	151.702	0,17%	29,765	29,0783	30,045	29,83
06/03/2025	221.453	-0,20%	29,545	29,275	30,30	29,78
05/03/2025	190.477	1,36%	29,695	29,325	29,99	29,84
04/03/2025	253.076	-2,16%	29,65	29,22	30,00	29,44
03/03/2025	308.516	-3,22%	30,93	29,80	31,405	30,09
28/02/2025	161.449	0,32%	30,81	30,61	31,115	31,09
27/02/2025	217.075	-0,55%	31,14	30,455	31,35	30,99
26/02/2025	181.018	1,24%	30,79	30,965	31,62	31,16
25/02/2025	276.222	1,55%	30,79	30,41	31,115	30,78
24/02/2025	349.598	0,13%	31,62	30,30	31,01	30,31
21/02/2025	376.090	-3,64%	31,545	29,92	31,79	30,27
20/02/2025	477.587	-8,33%	33,34	30,50	33,34	31,36
19/02/2025	261.264	-1,04%	34,22	33,72	34,5201	34,21
18/02/2025	318.057	0,52%	34,49	34,27	34,88	34,57
17/02/2025	242.182	0,00%	35,49	34,12	35,49	34,39
14/02/2025	309.734	-2,22%	35,425	34,12	35,495	34,385
13/02/2025	164.792	-0,87%	35,78	35,16	36,04	35,17
12/02/2025	175.763	-4,68%	36,95	35,28	36,50	35,48
11/02/2025	140.441	0,46%	36,77	36,885	37,62	37,22
10/02/2025	82.556	-0,24%	37,51	36,85	37,31	37,05
07/02/2025	147.133	-1,51%	37,48	37,13	38,035	37,14
06/02/2025	150.512	0,16%	37,99	37,48	38,132	37,71
05/02/2025	92.519	1,21%	37,31	37,26	37,69	37,65
04/02/2025	146.420	1,89%	36,65	36,525	37,38	37,20
03/02/2025	229.389	-3,49%	38,22	35,87	37,25	36,51
31/01/2025	229.129	-1,23%	38,21	37,54	38,34	37,83
30/01/2025	133.229	1,57%	37,99	37,975	38,80	38,30
29/01/2025	112.813	-0,13%	37,92	37,67	38,60	37,71
28/01/2025	163.785	-1,72%	39,20	37,5817	38,38	37,76
27/01/2025	270.445	-2,61%	39,14	38,12	39,19	38,42
24/01/2025	162.801	0,28%	39,25	39,07	39,602	39,45
23/01/2025	207.616	2,50%	38,32	38,21	39,83	39,34
22/01/2025	119.376	-0,34%	38,32	38,2031	38,90	38,38
21/01/2025	230.685	0,86%	38,67	38,34	39,19	38,51
20/01/2025	142.312	0,00%	38,00	37,78	38,29	38,18