Titan Machinery Inc (TITN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	65.158	-1,17%	25,28	25,23	25,91	25,25
27/02/2024	88.705	0,20%	25,60	25,46	26,13	25,55
26/02/2024	133.352	-1,73%	25,49	25,45	26,025	25,50
23/02/2024	154.192	1,45%	25,49	25,49	26,15	25,95
22/02/2024	111.651	-1,92%	26,06	25,465	26,18	25,58
21/02/2024	84.024	0,54%	25,94	25,875	26,17	26,08
20/02/2024	88.030	-2,92%	26,28	25,88	26,2093	25,94
19/02/2024	45.712	-1,48%	26,28	26,64	27,11	26,72
16/02/2024	45.712	-1,48%	26,28	26,64	27,11	26,72
15/02/2024	87.268	3,71%	26,28	26,195	27,18	27,12
14/02/2024	78.171	0,38%	26,46	25,865	26,275	26,15
13/02/2024	135.223	-7,26%	27,23	25,82	27,985	26,05
12/02/2024	79.341	3,92%	27,12	27,26	28,27	28,09
09/02/2024	66.783	0,11%	26,96	26,64	27,21	27,03
08/02/2024	46.822	1,62%	26,43	26,235	27,06	27,00
07/02/2024	75.921	0,80%	26,49	25,96	26,66	26,57
06/02/2024	89.318	0,61%	26,61	26,14	26,845	26,36
05/02/2024	115.550	-2,28%	26,61	25,80	26,61	26,20
02/02/2024	60.841	-0,81%	26,65	26,56	27,12	26,81
01/02/2024	93.579	1,12%	26,84	26,58	27,2584	27,03
31/01/2024	448.387	-2,20%	27,19	26,695	27,79	26,73
30/01/2024	73.935	-1,34%	27,60	27,12	27,83	27,33
29/01/2024	130.024	1,21%	27,31	26,69	27,965	27,70
26/01/2024	127.002	-0,40%	27,66	27,0201	27,87	27,37
25/01/2024	104.408	4,93%	26,59	26,53	27,52	27,48
24/01/2024	127.727	-1,98%	27,13	26,06	27,41	26,19
23/01/2024	89.531	-0,41%	27,02	26,57	27,206	26,72
22/01/2024	57.331	5,01%	25,75	25,75	26,83	26,83
19/01/2024	114.235	0,75%	25,56	25,095	25,77	25,55
18/01/2024	92.735	-0,08%	25,56	25,16	25,56	25,36
17/01/2024	132.259	-2,08%	25,50	25,00	25,58	25,38
16/01/2024	90.775	-1,82%	26,33	25,91	26,655	25,92
15/01/2024	175.376	-3,40%	26,94	26,16	27,79	26,40
12/01/2024	175.376	-3,40%	26,94	26,16	27,79	26,40
11/01/2024	55.612	0,70%	26,94	26,5701	27,41	27,33
10/01/2024	120.007	0,59%	27,77	26,6101	27,48	27,14
09/01/2024	125.031	-3,30%	27,77	26,8423	27,465	26,98
08/01/2024	100.883	-0,07%	27,77	27,351	27,95	27,90
05/01/2024	114.028	1,05%	27,50	27,48	28,07	27,92
04/01/2024	83.451	-0,61%	27,90	27,61	28,03	27,63
03/01/2024	79.125	-3,04%	28,44	27,795	28,44	27,80
02/01/2024	81.592	-0,73%	28,61	28,54	29,29	28,67
29/12/2023	81.490	-0,82%	29,14	28,66	29,295	28,88
28/12/2023	87.338	-0,07%	29,02	28,70	29,25	29,12
27/12/2023	62.483	0,45%	29,02	28,8314	29,28	29,14
26/12/2023	60.460	1,72%	28,72	28,635	29,05	29,01
22/12/2023	46.302	0,04%	28,65	28,46	28,99	28,52
21/12/2023	97.575	-0,07%	28,65	28,29	28,94	28,51
20/12/2023	151.762	-0,56%	28,65	28,52	29,27	28,53
19/12/2023	94.778	1,38%	28,65	28,26	29,0182	28,69
18/12/2023	150.193	1,47%	28,01	27,7511	28,3856	28,30
15/12/2023	452.698	3,18%	27,17	27,034	28,33	27,89
14/12/2023	378.821	2,85%	26,84	26,83	27,90	27,03
13/12/2023	443.399	2,54%	25,56	25,03	26,27	26,28
12/12/2023	173.990	-2,88%	26,26	25,23	26,26	25,63
11/12/2023	91.025	1,46%	26,13	26,0601	26,47	26,39
08/12/2023	78.750	-0,15%	25,85	25,915	26,28	26,01
07/12/2023	134.694	1,17%	25,85	25,64	26,095	26,05
06/12/2023	102.091	3,21%	25,15	25,15	26,1111	25,75
05/12/2023	205.718	-2,77%	23,05	24,64	25,62	24,95
04/12/2023	186.580	4,18%	23,05	24,25	25,66	25,66
01/12/2023	214.714	7,74%	23,05	23,02	24,73	24,63
30/11/2023	650.798	-10,28%	22,69	21,44	24,71	22,86
29/11/2023	262.160	1,43%	25,69	25,20	26,1896	25,48
28/11/2023	223.818	-3,50%	25,93	24,99	25,93	25,12
27/11/2023	71.980	-3,05%	26,84	26,03	26,84	26,03
24/11/2023	20.567	0,94%	26,53	26,52	27,15	26,85
23/11/2023	103.088	0,04%	26,53	26,10	26,87	26,55
22/11/2023	102.374	0,23%	26,53	26,10	26,87	26,60
21/11/2023	66.655	-2,71%	26,40	26,46	27,1223	26,54
20/11/2023	213.171	4,12%	26,40	26,1059	27,59	27,28
17/11/2023	156.512	0,31%	26,43	26,1001	26,585	26,20
16/11/2023	216.742	-1,14%	26,42	25,97	26,50	26,12
15/11/2023	162.981	-0,04%	26,46	26,00	26,735	26,42
14/11/2023	101.085	4,22%	26,00	25,85	26,52	26,43
13/11/2023	86.924	0,48%	25,03	24,82	25,47	25,36
10/11/2023	88.507	4,04%	24,59	24,275	25,30	25,24
09/11/2023	100.052	-1,18%	24,84	24,04	24,59	24,26
08/11/2023	65.441	-0,97%	25,34	24,30	24,93	24,55
07/11/2023	96.744	-3,20%	26,21	24,775	25,465	24,79
06/11/2023	98.630	-1,80%	26,21	25,49	26,21	25,61
03/11/2023	118.648	0,85%	25,16	26,04	26,74	26,08
02/11/2023	83.152	3,77%	25,16	24,585	25,89	25,86
01/11/2023	98.308	0,32%	24,85	24,85	24,93	24,92
31/10/2023	121.336	1,80%	24,29	23,61	24,91	24,84
30/10/2023	83.231	3,22%	23,91	23,61	24,42	24,40
27/10/2023	37.893	-0,36%	23,74	23,39	24,4474	23,655
26/10/2023	151.859	0,98%	23,58	23,44	24,15	23,74
25/10/2023	122.514	0,69%	24,28	23,04	23,68	23,51
24/10/2023	124.675	-3,51%	24,28	23,10	24,4999	23,35
23/10/2023	146.536	-2,42%	24,81	24,15	24,8589	24,20
20/10/2023	131.818	-1,27%	25,11	24,48	25,11	24,80
19/10/2023	89.801	-1,95%	25,71	24,98	25,71	25,12
18/10/2023	177.241	-4,22%	26,70	24,99	26,7958	25,62
17/10/2023	142.347	4,57%	25,94	25,42	26,7958	26,75
16/10/2023	288.053	-0,12%	25,94	25,41	26,29	25,58
13/10/2023	147.913	1,31%	25,38	25,30	25,38	25,61
12/10/2023	130.004	-1,60%	25,69	24,72	25,7708	25,28
11/10/2023	92.928	-0,89%	26,26	25,45	26,26	25,69
10/10/2023	69.796	2,37%	24,93	25,31	26,34	25,92