Titan Machinery Inc (TITN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	94.819	1,44%	24,93	24,695	25,49	25,32
06/10/2023	80.512	0,85%	24,66	24,50	25,375	24,96
05/10/2023	102.448	-0,84%	25,02	24,735	25,66	24,75
04/10/2023	123.304	0,36%	24,87	24,48	25,265	24,96
03/10/2023	139.598	-4,35%	25,83	24,70	26,16	24,87
02/10/2023	122.618	-2,18%	26,55	25,98	26,77	26,00
29/09/2023	117.658	-0,60%	26,94	26,55	27,33	26,58
28/09/2023	107.182	1,56%	26,44	26,255	26,89	26,74
27/09/2023	139.959	0,38%	26,20	26,31	27,03	26,33
26/09/2023	136.214	-0,19%	26,47	26,1155	26,48	26,23
25/09/2023	89.813	-0,91%	26,66	26,22	27,00	26,28
22/09/2023	110.341	-1,52%	26,66	26,27	27,00	26,52
21/09/2023	99.294	0,60%	26,66	26,21	27,02	26,93
20/09/2023	155.632	-0,26%	27,00	26,53	27,25	26,77
19/09/2023	141.682	-1,47%	27,30	26,805	28,17	26,84
18/09/2023	128.055	-0,87%	27,57	27,22	28,17	27,24
15/09/2023	266.107	-3,88%	28,64	27,45	28,64	27,48
14/09/2023	80.551	1,13%	28,49	28,14	28,73	28,59
13/09/2023	64.247	-2,99%	29,10	28,20	29,185	28,27
12/09/2023	86.598	2,32%	28,32	28,32	29,29	29,11
11/09/2023	108.057	1,32%	28,40	28,21	29,0318	28,45
08/09/2023	122.224	-2,06%	28,96	27,76	28,80	28,08
07/09/2023	128.058	-1,17%	28,79	28,35	29,15	28,67
06/09/2023	176.184	0,73%	29,55	28,35	29,33	29,01
05/09/2023	199.970	-2,74%	29,55	28,55	29,55	28,80
04/09/2023	288.212	-4,55%	31,88	29,10	31,55	29,61
01/09/2023	288.212	-4,55%	31,88	29,10	31,55	29,61
31/08/2023	605.456	6,67%	31,88	30,995	34,99	31,02
30/08/2023	231.536	1,32%	28,78	28,4387	29,12	29,08
29/08/2023	124.411	-0,38%	28,78	28,36	28,975	28,70
28/08/2023	54.239	1,84%	28,24	28,30	29,042	28,81
25/08/2023	64.000	-0,95%	28,24	28,09	28,99	28,29
24/08/2023	67.473	0,35%	28,24	28,24	28,84	28,56
23/08/2023	52.242	-0,07%	28,42	28,22	28,66	28,46
22/08/2023	60.548	-0,49%	28,69	28,19	29,16	28,48
21/08/2023	75.795	-1,89%	28,56	28,4306	29,43	28,62
18/08/2023	154.995	1,18%	28,56	28,55	29,20	29,17
17/08/2023	86.359	0,84%	28,76	28,74	29,055	28,83
16/08/2023	77.029	-1,41%	29,33	28,58	29,2999	28,59
15/08/2023	105.544	-1,63%	29,33	28,815	29,33	29,00
14/08/2023	69.070	-1,41%	29,80	29,41	29,97	29,48
11/08/2023	182.646	-1,12%	30,16	29,47	30,37	29,90
10/08/2023	78.073	0,13%	30,30	29,90	30,40	30,24
09/08/2023	112.750	-2,55%	31,00	29,79	31,175	30,20
08/08/2023	126.345	-5,66%	32,55	30,82	32,49	30,99
07/08/2023	87.982	3,27%	31,03	31,67	32,96	32,85
04/08/2023	61.676	2,18%	31,03	31,01	31,99	31,81
03/08/2023	81.803	0,03%	30,90	30,745	31,385	31,13
02/08/2023	71.920	-1,99%	31,79	31,06	32,01	31,11
01/08/2023	83.767	-0,56%	31,79	31,5801	32,41	31,74
31/07/2023	61.533	1,05%	31,68	31,68	32,3899	31,92
28/07/2023	106.233	-0,63%	31,98	31,40	32,26	31,59
27/07/2023	132.690	-0,81%	31,85	31,63	32,41	31,79
26/07/2023	56.866	-0,09%	31,85	31,94	32,50	32,05
25/07/2023	92.984	2,56%	31,85	31,45	32,39	32,08
24/07/2023	57.767	2,26%	31,49	30,52	31,37	31,28
21/07/2023	77.516	-2,52%	31,49	30,40	31,39	30,59
20/07/2023	57.479	-0,73%	31,49	31,07	31,49	31,38
19/07/2023	99.917	-1,59%	32,04	31,47	32,28	31,61
18/07/2023	81.029	1,55%	31,59	31,3201	32,16	32,12
17/07/2023	109.240	-1,00%	30,75	31,49	32,2899	31,63
14/07/2023	179.114	3,80%	30,75	30,66	32,0093	31,95
13/07/2023	109.224	0,23%	30,72	30,64	31,21	30,78
12/07/2023	183.608	-0,16%	30,47	30,69	31,76	30,71
11/07/2023	111.317	1,52%	30,47	29,97	30,80	30,76
10/07/2023	100.378	2,02%	29,69	29,69	30,31	30,30
07/07/2023	196.581	1,85%	29,12	29,12	30,00	29,70
06/07/2023	140.915	-0,07%	28,76	28,31	29,24	29,16
05/07/2023	132.236	-2,96%	29,93	29,16	29,6944	29,18
04/07/2023	68.603	2,20%	29,50	29,50	30,13	30,15
03/07/2023	68.603	2,20%	29,50	29,50	30,13	30,15
30/06/2023	121.215	1,34%	29,40	29,24	29,73	29,50
29/06/2023	152.579	-1,52%	29,54	29,07	29,90	29,11
28/06/2023	98.995	0,24%	29,53	29,015	29,77	29,56
27/06/2023	145.323	2,22%	28,84	28,82	29,545	29,49
26/06/2023	115.952	-0,31%	28,84	28,83	29,54	28,85
23/06/2023	153.037	0,91%	28,34	28,2201	28,99	28,94
22/06/2023	141.189	-0,56%	27,86	27,7927	29,09	28,68
21/06/2023	118.593	2,93%	27,86	27,76	29,08	28,84
20/06/2023	81.853	1,85%	27,32	27,19	28,195	28,02
19/06/2023	202.837	-3,44%	28,08	27,26	28,79	27,51
16/06/2023	202.837	-3,44%	28,08	27,26	28,79	27,51
15/06/2023	122.208	0,78%	28,08	27,93	28,5497	28,49
14/06/2023	112.687	-2,08%	29,05	27,59	29,3736	28,27
13/06/2023	149.669	2,59%	28,01	27,94	29,36	28,87
12/06/2023	197.266	0,57%	28,00	27,86	28,6718	28,14
09/06/2023	152.211	-2,88%	28,56	27,78	28,77	27,98
08/06/2023	180.132	-2,74%	29,52	28,73	29,65	28,81
07/06/2023	220.593	5,56%	28,06	28,06	29,905	29,62
06/06/2023	236.519	4,82%	26,75	26,61	28,16	28,06
05/06/2023	261.939	-3,95%	28,00	26,70	28,06	26,77
02/06/2023	207.639	5,29%	27,04	26,805	28,15	27,87
01/06/2023	269.585	4,83%	25,40	25,26	26,75	26,47
31/05/2023	385.197	-6,34%	27,31	25,52	27,79	25,57
30/05/2023	385.197	-6,34%	27,31	25,52	27,79	25,57
29/05/2023	360.659	-3,53%	28,31	26,97	28,3399	27,30
26/05/2023	360.659	-3,53%	28,31	26,97	28,3399	27,30
25/05/2023	661.709	-17,99%	35,05	27,20	35,88	28,50
24/05/2023	153.795	0,78%	34,26	33,95	34,81	34,75
23/05/2023	149.456	-1,82%	35,01	34,34	35,11	34,48