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 >
17/01/2025	168.155	1,60%	37,995	37,76	38,337	38,18
16/01/2025	155.671	-0,21%	37,81	37,37	37,9327	37,58
14/01/2025	179.079	3,45%	34,89	35,02	37,66	37,66
13/01/2025	187.108	3,61%	34,12	35,02	36,24	36,21
10/01/2025	225.613	0,37%	34,215	34,215	35,29	34,95
09/01/2025	475.422	-1,36%	34,92	33,90	34,92	34,82
08/01/2025	262.536	-1,36%	34,92	33,90	34,92	34,81
07/01/2025	170.888	-2,51%	35,995	35,09	36,49	35,30
06/01/2025	283.416	0,75%	35,22	35,84	36,72	36,21
03/01/2025	144.805	2,45%	35,11	34,91	36,04	35,94
02/01/2025	129.075	-0,06%	35,16	34,77	35,675	35,08
31/12/2024	0	-0,48%	35,57	35,04	35,745	35,10
30/12/2024	408.100	-0,59%	35,15	34,88	35,5325	35,10
27/12/2024	75.551	-1,20%	35,86	35,13	36,015	35,48
26/12/2024	81.433	0,22%	35,59	35,355	36,02	35,91
24/12/2024	0	1,88%	35,54	34,99	35,85	35,83
23/12/2024	271.363	-1,65%	35,15	34,90	35,67	35,17
20/12/2024	171.838	1,00%	35,23	35,23	36,59	35,76
19/12/2024	242.778	1,17%	35,60	35,325	36,08	35,38
18/12/2024	0	-4,66%	37,48	34,51	37,18	34,97
17/12/2024	249.072	-2,91%	37,48	36,06	37,655	36,68
16/12/2024	150.833	1,23%	37,375	37,11	37,82	37,78
13/12/2024	117.134	-0,16%	37,89	37,215	37,68	37,32
12/12/2024	108.790	-1,40%	38,74	37,36	37,97	37,38
11/12/2024	160.932	-1,20%	38,74	37,88	38,995	37,91
10/12/2024	181.909	2,70%	37,36	36,71	38,8125	38,37
09/12/2024	181.579	-1,66%	38,39	37,285	38,455	37,36
06/12/2024	199.792	1,69%	37,88	37,455	38,095	37,98
05/12/2024	110.425	-0,51%	37,59	37,30	37,83	37,35
04/12/2024	127.153	0,51%	37,04	37,04	37,73	37,54
03/12/2024	127.102	-0,82%	37,75	37,205	37,79	37,35
02/12/2024	147.422	-0,08%	37,725	37,07	38,10	37,67
29/11/2024	97.701	0,67%	37,45	37,45	38,09	37,70
28/11/2024	124.764	-0,61%	37,91	37,435	38,07	37,45
27/11/2024	119.619	-0,61%	37,33	37,14	38,10	37,45
26/11/2024	175.756	-0,50%	38,00	37,13	38,54	37,68
25/11/2024	169.577	0,85%	37,87	37,8684	38,555	37,87
22/11/2024	274.273	1,02%	36,93	36,96	37,95	37,55
21/11/2024	208.740	0,32%	37,98	36,62	38,16	37,17
20/11/2024	241.298	-2,45%	37,095	36,62	38,16	37,05
19/11/2024	102.256	1,44%	37,125	37,09	37,99	37,98
18/11/2024	117.750	0,59%	37,495	37,01	37,5999	37,44
15/11/2024	129.590	-0,40%	38,21	36,85	38,38	37,22
14/11/2024	113.242	-1,32%	38,30	36,90	38,50	37,37
13/11/2024	163.665	-1,07%	38,02	37,67	38,81	37,87
12/11/2024	831.027	0,21%	37,64	37,515	38,6801	38,28
11/11/2024	255.262	2,85%	37,71	37,515	38,35	38,20
08/11/2024	300.985	0,76%	36,70	36,39	37,53	37,14
07/11/2024	325.817	-0,38%	35,18	35,18	37,54	36,86
06/11/2024	427.796	9,47%	32,845	32,845	37,54	37,00
05/11/2024	116.150	%	32,845	32,4218	33,93	33,80
04/11/2024	143.335	%	32,43	32,43	33,265	33,01
01/11/2024	282.309	%	34,40	32,47	34,505	32,58
31/10/2024	159.947	%	35,655	34,29	35,80	34,28
30/10/2024	172.965	%	35,655	35,64	36,09	35,73
29/10/2024	181.395	%	35,81	35,69	36,40	36,25
25/10/2024	164.714	%	36,10	35,43	36,10	35,44
24/10/2024	200.354	%	35,08	35,16	35,78	35,76
23/10/2024	166.091	%	34,78	33,97	34,80	34,78
22/10/2024	158.580	%	34,225	33,97	34,80	34,78
21/10/2024	246.483	%	34,925	34,19	35,35	34,19
18/10/2024	90.628	%	35,46	35,28	35,61	35,34
17/10/2024	140.814	%	35,60	34,98	35,61	35,20
16/10/2024	616.526	%	35,53	35,21	36,385	35,9425
15/10/2024	244.473	%	36,36	35,21	36,385	35,21
14/10/2024	171.482	%	35,66	35,25	36,69	36,63
11/10/2024	274.740	%	35,66	35,5834	36,70	35,98
10/10/2024	156.898	%	35,11	34,75	35,65	35,46
09/10/2024	375.227	%	34,23	33,765	34,26	34,23
08/10/2024	85.362	%	34,12	33,765	34,26	34,23
07/10/2024	124.534	%	33,98	33,772	34,435	34,16
04/10/2024	106.460	%	33,58	33,5391	33,985	33,99
03/10/2024	180.409	%	33,49	33,57	34,11	33,82
02/10/2024	103.681	%	33,74	33,57	34,11	33,82
01/10/2024	192.989	%	34,59	33,82	34,735	33,99
30/09/2024	180.895	%	34,20	34,005	34,97	34,84
27/09/2024	132.930	%	34,12	33,95	34,73	33,94
26/09/2024	120.584	%	34,33	33,975	34,72	33,94
25/09/2024	124.721	%	34,15	33,915	34,45	34,05
24/09/2024	91.801	%	34,21	33,80	34,29	34,19
23/09/2024	142.909	%	34,01	33,93	34,43	34,00
20/09/2024	287.235	%	34,01	33,715	34,645	34,20
19/09/2024	167.734	%	33,13	33,16	34,13	34,13
18/09/2024	194.521	%	33,13	32,67	33,4323	33,13
17/09/2024	164.200	%	32,86	31,98	32,58	32,00
16/09/2024	155.984	%	32,28	31,98	32,58	32,52
13/09/2024	264.207	%	30,89	30,48	31,015	30,77
12/09/2024	196.847	%	30,89	30,48	31,015	30,77
11/09/2024	155.192	%	30,24	29,73	30,70	30,51
10/09/2024	210.169	%	30,40	30,475	30,917	30,55
09/09/2024	203.915	%	30,78	30,475	30,917	30,55
06/09/2024	225.601	%	32,36	30,802	32,51	31,05
05/09/2024	170.851	%	32,27	31,79	32,265	32,09
04/09/2024	167.640	%	31,90	31,79	32,265	32,09
03/09/2024	260.650	%	32,755	31,8201	32,885	32,14
30/08/2024	143.902	%	32,755	32,43	33,01	33,01
29/08/2024	359.845	%	32,82	32,185	32,83	32,80
28/08/2024	187.154	%	32,24	32,18	32,51	32,28
27/08/2024	175.949	%	32,21	32,18	32,51	32,28
26/08/2024	146.883	%	32,68	32,37	32,915	32,45