Titan Machinery Inc (TITN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	107.436	1,50%	34,80	34,36	35,14	35,12
19-05-2023	137.968	-0,69%	35,34	34,25	35,72	34,60
18-05-2023	122.364	1,60%	34,17	34,08	34,88	34,84
17-05-2023	92.902	4,51%	33,13	33,00	34,44	34,29
16-05-2023	109.412	-2,15%	33,11	32,75	33,39	32,81
15-05-2023	102.007	0,90%	33,35	33,11	33,98	33,53
12-05-2023	120.851	0,97%	33,13	33,005	34,005	33,23
11-05-2023	114.641	0,89%	32,14	31,845	32,98	32,91
10-05-2023	89.058	-0,06%	33,03	32,43	33,315	32,62
09-05-2023	123.839	0,71%	32,18	31,90	32,69	32,64
08-05-2023	136.176	2,66%	31,82	31,79	32,49	32,41
05-05-2023	123.881	3,51%	31,17	31,17	31,79	31,57
04-05-2023	128.578	-1,68%	30,79	30,16	30,99	30,50
03-05-2023	114.986	-0,96%	31,67	31,02	32,26	31,02
02-05-2023	172.376	0,22%	31,24	30,41	31,46	31,32
01-05-2023	265.857	-0,32%	31,35	30,70	31,90	31,25
28-04-2023	135.125	-0,41%	31,38	31,17	31,81	31,35
27-04-2023	236.493	1,71%	31,00	30,01	31,51	31,48
26-04-2023	184.864	-0,61%	30,87	30,50	30,98	30,95
25-04-2023	165.508	-2,75%	31,59	30,6959	32,00	31,14
24-04-2023	204.131	4,37%	30,50	30,33	32,14	32,02
21-04-2023	229.017	-1,54%	31,06	30,10	31,06	30,68
20-04-2023	155.760	-0,57%	31,30	30,69	31,5526	31,16
19-04-2023	210.628	-0,85%	31,62	31,06	31,97	31,34
18-04-2023	274.809	1,09%	31,33	31,01	31,74	31,61
17-04-2023	334.492	6,18%	29,65	29,65	31,57	31,27
14-04-2023	192.597	0,58%	29,44	29,20	30,02	29,45
13-04-2023	198.833	1,84%	28,95	28,36	29,35	29,28
12-04-2023	294.382	-1,84%	29,55	28,09	29,6709	28,75
11-04-2023	239.457	2,48%	28,56	28,46	29,87	29,29
10-04-2023	253.723	6,36%	26,79	26,75	28,76	28,58
06-04-2023	141.177	-0,19%	27,01	26,43	27,29	26,87
05-04-2023	302.731	-4,30%	27,94	26,88	28,22	26,92
04-04-2023	355.829	-6,82%	30,19	27,55	30,39	28,13
03-04-2023	352.199	-0,85%	30,11	29,54	31,06	30,19
31-03-2023	248.271	1,43%	30,35	30,15	31,37	30,45
30-03-2023	214.493	-2,75%	31,01	30,00	31,49	30,02
29-03-2023	365.049	3,07%	30,37	30,37	31,26	30,87
28-03-2023	202.372	1,91%	29,31	29,085	30,02	29,95
27-03-2023	246.771	4,22%	28,35	28,0039	29,75	29,39
24-03-2023	195.727	-0,67%	28,00	27,51	28,42	28,20
23-03-2023	258.788	1,32%	28,33	28,04	29,09	28,39
22-03-2023	486.194	-2,37%	28,71	27,96	29,179	28,02
21-03-2023	625.073	-1,14%	29,57	28,65	30,18	28,70
20-03-2023	488.678	-3,72%	30,29	28,855	31,05	29,03
17-03-2023	469.197	-5,37%	31,42	29,92	31,48	30,15
16-03-2023	1.070.798	-19,46%	31,01	29,51	33,00	31,86
15-03-2023	269.829	-5,77%	40,69	38,38	40,895	39,56
14-03-2023	199.470	3,94%	41,73	41,28	43,11	41,98
13-03-2023	355.469	-7,00%	42,00	40,03	42,585	40,39
10-03-2023	310.980	-6,58%	46,40	43,1261	46,40	43,43
09-03-2023	162.666	-0,45%	47,00	46,13	47,3879	46,49
08-03-2023	330.990	-1,60%	47,28	46,305	47,50	46,70
07-03-2023	117.765	2,33%	46,40	46,22	47,62	47,46
06-03-2023	145.537	-1,68%	47,44	46,17	47,50	46,38
03-03-2023	161.775	1,46%	46,61	45,955	47,45	47,17
02-03-2023	113.427	1,13%	45,76	44,17	46,71	46,49
01-03-2023	140.837	0,39%	45,85	45,31	46,82	45,97
28-02-2023	257.500	-2,62%	47,02	45,72	47,14	45,79
27-02-2023	277.424	2,69%	46,06	46,06	47,794	47,02
24-02-2023	110.827	-0,50%	45,46	45,11	46,54	45,79
23-02-2023	168.742	3,46%	44,84	44,67	46,6105	46,02
22-02-2023	168.367	1,21%	43,92	43,52	45,07	44,48
21-02-2023	150.134	-1,79%	44,19	44,01	44,34	43,95
20-02-2023	128.403	2,50%	43,93	43,49	45,65	44,75
17-02-2023	128.403	2,50%	43,93	43,49	45,65	44,75
16-02-2023	57.562	-1,13%	43,49	43,14	44,195	43,66
15-02-2023	62.153	1,33%	43,18	42,6601	44,369	44,16
14-02-2023	89.017	-1,63%	44,28	43,3075	44,52	43,58
13-02-2023	62.935	2,81%	43,09	43,00	44,42	44,30
10-02-2023	97.766	-0,65%	43,16	42,16	43,29	43,09
09-02-2023	87.798	-1,48%	44,27	43,04	45,25	43,37
08-02-2023	89.151	-0,54%	43,92	42,79	44,04	44,02
07-02-2023	113.682	-0,25%	44,06	43,25	44,48	44,26
06-02-2023	169.125	-3,12%	45,76	43,81	46,219	44,37
03-02-2023	125.400	1,98%	44,52	44,306	45,98	45,80
02-02-2023	204.523	1,86%	44,94	44,345	45,35	44,91
01-02-2023	96.760	0,34%	43,74	43,07	44,66	44,09
31-01-2023	288.106	0,27%	43,90	42,6016	44,275	43,94
30-01-2023	255.837	1,46%	43,20	43,20	44,83	43,82
27-01-2023	145.524	1,41%	42,66	42,25	43,96	43,19
26-01-2023	138.716	2,21%	41,95	41,56	42,748	42,59
25-01-2023	65.379	1,26%	40,83	40,525	41,73	41,67
24-01-2023	121.985	0,64%	40,68	40,35	41,305	41,15
23-01-2023	106.041	0,71%	40,76	40,60	41,63	40,89
20-01-2023	121.281	4,16%	39,34	39,05	40,69	40,60
19-01-2023	143.647	-4,48%	40,50	38,73	40,615	38,98
18-01-2023	164.575	-4,16%	42,93	40,67	43,06	40,81
17-01-2023	106.709	-0,75%	43,00	42,0775	43,47	42,58
16-01-2023	83.868	1,66%	42,19	41,95	43,10	42,90
13-01-2023	83.868	1,66%	42,19	41,95	43,10	42,90
12-01-2023	127.505	1,08%	42,04	41,95	42,97	42,20
11-01-2023	125.299	-1,81%	42,48	41,725	42,485	41,75
10-01-2023	127.876	3,46%	41,04	40,99	42,85	42,52
09-01-2023	114.980	-0,58%	41,68	40,75	42,49	41,10
06-01-2023	218.715	3,04%	40,63	39,535	41,61	41,34
05-01-2023	112.144	1,13%	39,47	39,15	40,23	40,12
04-01-2023	118.109	0,18%	39,65	39,23	40,1899	39,67
03-01-2023	189.179	-0,33%	39,75	38,49	40,69	39,60
02-01-2023	135.918	-2,11%	39,55	39,2811	40,07	39,00