BiG | O banco que entende os seus valores.

Titan Machinery Inc (TITN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
22/04/2025	200.543	2,15%	16,11	15,41	16,36	16,19
21/04/2025	162.645	-3,00%	15,80	15,41	16,14	15,85
17/04/2025	153.437	2,19%	16,07	15,675	16,78	16,34
16/04/2025	141.377	-0,75%	16,41	15,675	16,78	15,99
15/04/2025	202.758	-2,42%	16,41	16,07	16,78	16,11
14/04/2025	265.051	1,04%	16,39	16,05	16,75	16,51
11/04/2025	225.691	4,74%	16,59	15,49	16,605	16,34
10/04/2025	237.766	-1,20%	15,42	14,94	15,91	15,60
09/04/2025	432.831	11,60%	13,96	13,96	16,56	15,79
08/04/2025	129.192	-3,36%	15,03	13,81	15,115	14,14
07/04/2025	239.745	-2,73%	14,42	13,94	15,66	14,59
04/04/2025	313.035	1,97%	14,10	13,50	15,02	15,00
03/04/2025	210.555	-13,42%	16,06	14,60	16,06	14,71
02/04/2025	192.862	0,18%	16,54	16,95	17,13	16,99
01/04/2025	176.744	-0,47%	17,04	16,5773	17,115	16,96
31/03/2025	188.545	-1,33%	16,97	16,53	17,16	17,04
28/03/2025	180.289	-4,43%	17,87	17,00	17,87	17,27
27/03/2025	153.808	0,95%	17,70	17,64	18,43	18,07
26/03/2025	185.422	-0,45%	17,98	17,63	18,6154	17,90
25/03/2025	371.709	1,18%	17,87	17,7462	18,915	17,98
24/03/2025	370.706	4,25%	16,57	16,77	17,825	17,77
21/03/2025	385.901	2,50%	16,57	16,03	17,15	17,045
20/03/2025	1.037.938	12,90%	12,50	12,50	17,45	16,63
19/03/2025	257.914	6,28%	13,93	13,92	14,77	14,73
18/03/2025	116.660	-3,25%	14,30	13,82	14,45	13,86
17/03/2025	188.962	-1,10%	14,54	14,325	14,635	14,33
14/03/2025	139.240	3,21%	14,39	14,15	14,67	14,49
13/03/2025	164.597	-3,31%	14,54	13,84	15,265	14,04
12/03/2025	167.346	1,61%	14,48	13,82	14,67	14,52
11/03/2025	153.113	-3,11%	14,80	14,29	15,36	14,29
10/03/2025	185.469	-4,34%	15,22	14,61	15,465	14,77
07/03/2025	111.138	-0,71%	14,96	15,38	15,78	15,44
06/03/2025	158.506	2,84%	14,96	14,906	15,65	15,55
05/03/2025	136.797	-1,11%	15,29	14,97	15,326	15,12
04/03/2025	199.017	-2,36%	15,35	14,66	15,58	15,29
03/03/2025	195.775	-8,90%	17,28	15,62	17,42	15,66
28/02/2025	135.620	0,82%	17,00	16,76	17,365	17,19
27/02/2025	156.057	0,24%	17,00	16,82	17,465	17,05
26/02/2025	172.692	-1,51%	17,00	16,83	17,845	17,01
25/02/2025	227.947	2,31%	17,00	16,4533	17,27	17,27
24/02/2025	172.148	-6,95%	19,48	16,8431	18,03	16,88
21/02/2025	123.517	-6,06%	19,48	18,12	19,415	18,14
20/02/2025	177.216	0,73%	18,98	18,89	19,395	19,31
19/02/2025	185.160	1,27%	18,75	18,51	19,81	19,17
18/02/2025	154.241	4,13%	18,29	18,19	18,94	18,93