BiG | O banco que entende os seus valores.

Titan Machinery Inc (TITN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
12/09/2025	90.137	-3,28%	19,81	19,26	19,835	19,28
11/09/2025	77.471	0,40%	20,26	19,815	20,26	19,95
10/09/2025	71.282	-2,12%	20,25	19,87	20,53	19,87
09/09/2025	75.769	-3,57%	21,07	20,14	21,08	20,31
08/09/2025	100.805	1,94%	20,54	20,47	21,2823	21,04
05/09/2025	181.133	0,93%	20,53	20,47	21,09	20,64
04/09/2025	82.901	0,59%	20,34	19,99	20,475	20,45
03/09/2025	130.097	-1,50%	20,23	20,115	20,725	20,33
02/09/2025	141.951	3,20%	20,17	19,64	20,8387	20,64
29/08/2025	157.921	1,63%	19,63	19,58	20,00	20,00
28/08/2025	328.693	-6,47%	21,37	18,86	21,37	19,68
27/08/2025	224.871	1,60%	20,58	20,2019	21,57	21,01
26/08/2025	62.037	1,35%	20,31	19,8501	20,77	20,68
25/08/2025	51.517	-0,78%	20,58	20,32	20,80	20,42
22/08/2025	152.758	5,87%	19,57	19,5025	20,82	20,58
21/08/2025	69.059	-0,18%	19,42	19,11	19,62	19,435
20/08/2025	42.752	-1,17%	19,66	19,3428	19,6975	19,47
19/08/2025	48.426	-0,41%	19,85	19,585	20,15	19,675
18/08/2025	51.487	1,59%	19,45	19,20	19,79	19,77
15/08/2025	73.525	-1,22%	19,89	19,35	19,89	19,46
14/08/2025	83.352	-3,95%	19,4964	19,225	20,41	19,70
13/08/2025	109.568	5,02%	19,56	19,38	20,5499	20,51
12/08/2025	135.370	3,01%	19,17	18,99	19,76	19,53
11/08/2025	34.466	-0,16%	19,34	18,71	19,34	18,96
08/08/2025	78.091	-0,26%	19,03	18,965	19,42	18,98
07/08/2025	73.561	0,42%	19,32	18,74	19,32	19,03
06/08/2025	104.054	-1,56%	19,18	18,695	19,34	18,95
05/08/2025	83.258	0,10%	19,36	18,81	19,50	19,25
04/08/2025	37.548	2,12%	18,67	18,67	19,30	19,23
01/08/2025	96.194	-2,43%	18,95	18,30	19,01	18,86
31/07/2025	107.924	0,31%	19,4966	19,09	19,4966	19,32
30/07/2025	48.369	-2,33%	19,73	19,11	20,00	19,26
29/07/2025	138.015	-3,29%	20,24	19,515	20,68	19,71
28/07/2025	116.981	1,29%	20,24	20,0101	20,49	20,38
25/07/2025	67.078	1,57%	20,12	19,62	20,23	20,12
24/07/2025	87.901	-2,32%	20,15	19,74	20,45	19,81
23/07/2025	77.887	2,01%	19,26	19,15	20,48	20,28
22/07/2025	92.380	3,33%	19,42	19,15	20,02	19,88
21/07/2025	146.807	-0,77%	19,45	19,19	19,83	19,24
18/07/2025	100.920	-1,22%	19,40	19,13	20,3199	19,39
17/07/2025	316.758	0,93%	19,59	19,15	20,3199	19,63
16/07/2025	80.536	0,31%	19,80	19,1031	20,00	19,45
15/07/2025	96.354	-0,82%	19,86	19,39	20,035	19,39
14/07/2025	97.104	-1,91%	19,68	19,40	20,035	19,55
11/07/2025	97.322	-2,40%	20,73	19,70	21,09	19,93
10/07/2025	84.564	-1,54%	21,49	20,365	21,58	20,42
09/07/2025	87.039	-2,81%	21,20	20,59	21,715	20,74
08/07/2025	191.413	0,57%	21,31	21,02	21,695	21,34
07/07/2025	131.585	-1,76%	21,31	21,02	21,4988	21,22
04/07/2025	69.382	-0,75%	21,51	21,26	21,754	21,60
03/07/2025	69.382	-0,75%	20,82	20,655	21,84	21,60
02/07/2025	147.412	3,63%	19,65	19,625	21,46	21,42
01/07/2025	174.042	4,34%	19,90	19,5101	21,03	20,67
30/06/2025	90.483	0,41%	19,90	19,5433	20,18	19,81
27/06/2025	74.095	-0,05%	19,10	18,91	20,075	19,73
26/06/2025	150.387	4,55%	19,21	18,85	19,77	19,77
25/06/2025	91.731	-1,87%	19,23	18,85	19,41	18,91
24/06/2025	102.414	1,90%	18,71	18,38	19,38	19,27
23/06/2025	122.502	0,27%	18,85	18,34	19,02	18,91
20/06/2025	217.418	-1,72%	19,6695	18,83	19,99	18,86
18/06/2025	104.702	0,10%	19,52	19,02	19,8125	19,19
17/06/2025	110.854	-2,84%	19,32	19,135	20,20	19,17
16/06/2025	187.369	2,12%	19,50	19,305	20,20	19,73
13/06/2025	140.131	-2,33%	19,87	19,19	20,17	19,32
12/06/2025	140.007	-1,49%	19,63	19,56	20,295	19,78
11/06/2025	223.564	3,19%	19,71	19,28	20,295	20,08
10/06/2025	116.842	-0,77%	19,01	19,01	20,00	19,46
09/06/2025	150.752	4,42%	19,22	18,997	19,915	19,61
06/06/2025	145.738	1,24%	18,54	18,37	19,14	18,78
05/06/2025	172.719	0,05%	18,80	18,18	18,94	18,55
04/06/2025	119.966	-1,28%	18,58	18,30	19,14	18,54
03/06/2025	143.606	1,46%	18,75	18,46	19,08	18,78
02/06/2025	161.482	-0,91%	18,68	18,46	18,955	18,51
30/05/2025	165.327	-5,32%	20,42	18,68	20,98	18,68
29/05/2025	196.965	-2,52%	20,48	19,70	20,69	19,74
28/05/2025	121.845	-0,74%	20,41	19,89	20,68	20,25
27/05/2025	205.188	2,46%	20,38	19,89	20,695	20,40
23/05/2025	145.878	-1,09%	21,84	19,26	23,4075	19,91
22/05/2025	364.337	0,95%	20,38	19,26	23,4075	20,13
21/05/2025	186.523	-6,93%	20,74	19,20	20,92	19,94
20/05/2025	101.330	-1,10%	21,02	20,45	21,215	20,63
19/05/2025	109.182	-3,11%	21,53	20,45	21,53	20,86
16/05/2025	143.414	1,51%	20,53	20,445	21,57	21,53
15/05/2025	253.142	3,26%	21,15	20,445	21,46	21,21
14/05/2025	154.147	-3,25%	20,62	20,34	21,61	20,54
13/05/2025	435.493	4,74%	20,34	19,52	21,61	21,23
12/05/2025	192.134	4,70%	20,32	19,51	20,56	20,27
09/05/2025	107.421	2,00%	17,97	17,776	19,39	19,36
08/05/2025	171.917	7,41%	17,96	17,445	19,14	18,98
07/05/2025	121.107	-0,45%	17,77	17,42	18,63	17,67
06/05/2025	108.646	-1,39%	18,21	17,6501	18,71	17,75
05/05/2025	157.423	-1,37%	17,61	17,61	18,72	18,00
02/05/2025	223.200	7,86%	16,60	16,485	18,32	18,25
01/05/2025	134.335	1,99%	16,63	16,205	17,10	16,92
30/04/2025	101.235	-1,72%	17,02	16,19	17,30	16,59
29/04/2025	93.248	-0,65%	17,12	16,55	17,37	16,86
28/04/2025	197.773	-0,59%	17,07	16,55	17,37	16,97
25/04/2025	92.132	0,24%	16,49	16,1778	17,08	17,07
24/04/2025	96.545	2,91%	16,82	16,1778	17,0791	17,03
23/04/2025	161.298	4,14%	16,07	15,72	17,00	16,52