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 > >>
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
17/02/2025	0	0,94%	17,98	17,91	18,295	18,18
14/02/2025	95.819	0,94%	17,98	17,91	18,80	18,80
13/02/2025	117.957	-3,07%	18,87	17,99	18,655	18,01
12/02/2025	177.630	-3,13%	18,87	18,57	19,26	18,58
11/02/2025	191.058	0,58%	18,81	18,81	19,62	19,18
10/02/2025	143.353	0,58%	19,14	18,81	19,38	19,07
07/02/2025	177.165	0,42%	18,79	18,42	19,06	18,96
06/02/2025	195.422	-1,31%	19,12	18,84	19,36	18,88
05/02/2025	309.732	0,74%	19,12	18,62	19,155	19,13
04/02/2025	239.409	6,63%	18,69	17,81	18,99	18,99
03/02/2025	537.184	-4,86%	18,69	17,35	18,50	17,81
31/01/2025	1.246.785	-0,58%	18,69	18,57	19,55	18,72
30/01/2025	468.155	3,92%	18,25	18,18	19,51	18,83
29/01/2025	366.259	0,50%	17,39	17,57	18,19	18,12
28/01/2025	307.301	4,14%	17,39	17,1806	18,17	18,11
27/01/2025	700.080	10,41%	16,00	15,98	17,98	17,39
24/01/2025	181.248	-0,25%	15,08	15,45	16,00	15,75
23/01/2025	169.838	2,40%	15,08	15,13	15,91	15,79
22/01/2025	97.437	-2,16%	15,08	15,345	15,66	15,42
21/01/2025	126.086	3,62%	15,08	15,21	15,91	15,76
20/01/2025	0	2,49%	15,08	14,905	15,52	15,21
17/01/2025	199.877	2,49%	15,08	14,905	15,52	15,21
16/01/2025	105.269	-2,75%	13,50	14,79	15,265	14,87
15/01/2025	124.460	3,52%	13,50	14,9962	15,4507	15,29
14/01/2025	124.658	5,65%	13,50	14,23	14,7897	14,77
13/01/2025	63.678	2,49%	13,50	13,35	14,00	13,98
10/01/2025	92.567	-2,57%	13,98	13,45	13,995	13,64
09/01/2025	109.485	-1,27%	13,98	13,605	14,13	14,00
08/01/2025	108.339	-1,27%	13,98	13,69	14,13	14,00
07/01/2025	77.344	1,87%	13,98	13,57	14,25	14,18
06/01/2025	124.975	-0,57%	13,98	13,85	14,51	13,92
03/01/2025	52.638	1,08%	13,98	13,74	14,09	14,00
02/01/2025	82.753	-1,98%	13,77	13,85	14,625	13,85
31/12/2024	0	2,28%	13,77	13,93	14,23	14,13
30/12/2024	103.949	-0,65%	13,77	13,31	14,13	14,13
27/12/2024	126.852	-1,84%	13,81	13,77	14,27	13,87
26/12/2024	120.356	2,24%	13,81	13,5401	14,19	14,13
24/12/2024	0	1,39%	13,27	13,475	13,90	13,82
23/12/2024	183.751	3,34%	13,27	13,115	13,74	13,63
20/12/2024	102.685	-0,61%	14,79	13,13	13,72	13,19
19/12/2024	200.893	-3,63%	14,79	13,24	14,16	13,29
18/12/2024	0	-6,45%	14,79	13,70	15,075	13,79
17/12/2024	114.509	-1,93%	14,72	14,50	15,125	14,74
16/12/2024	129.770	1,73%	14,72	14,5275	15,19	15,03
13/12/2024	144.507	-1,96%	15,52	14,69	15,08	14,775
12/12/2024	113.458	-3,02%	15,52	15,04	15,43	15,07
11/12/2024	139.912	1,90%	15,39	15,085	15,69	15,54
10/12/2024	107.039	-1,10%	15,39	14,87	15,53	15,25
09/12/2024	176.494	2,94%	15,17	15,18	15,979	15,42
06/12/2024	100.751	-0,13%	15,39	14,82	15,175	14,98
05/12/2024	113.375	-1,38%	15,39	14,87	15,29	15,00
04/12/2024	125.542	-0,65%	15,39	14,8385	15,52	15,21
03/12/2024	87.846	-0,71%	15,42	15,04	15,385	15,31
02/12/2024	172.694	-0,19%	15,1241	14,9601	15,63	15,42
29/11/2024	96.436	-1,53%	15,75	15,18	15,85	15,45