Titan Machinery Inc (TITN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	135.918	-2,11%	39,55	39,2811	40,07	39,00
29/12/2022	77.905	1,56%	39,43	39,43	40,16	39,84
28/12/2022	100.006	-2,90%	40,29	39,06	40,60	39,23
27/12/2022	238.041	2,98%	39,23	38,80	40,49	40,40
23/12/2022	28.610	1,39%	38,01	37,888	39,06	38,64
22/12/2022	180.531	-0,99%	38,20	37,41	38,20	38,11
21/12/2022	152.552	0,97%	38,38	37,9401	38,985	38,49
20/12/2022	154.808	-0,88%	38,28	37,72	38,28	38,12
19/12/2022	134.259	0,44%	39,27	38,1154	39,6588	39,25
16/12/2022	323.473	1,40%	38,05	37,25	39,41	39,08
15/12/2022	165.805	-5,86%	40,45	38,26	40,61	38,54
14/12/2022	199.160	1,99%	40,27	39,915	41,145	40,94
13/12/2022	204.718	1,31%	41,10	39,64	41,1898	40,14
12/12/2022	127.474	-0,73%	39,91	39,075	40,19	39,62
09/12/2022	145.861	-1,58%	40,42	39,72	40,955	39,91
08/12/2022	113.940	1,48%	40,29	40,09	40,97	40,55
07/12/2022	197.760	1,68%	39,13	38,8787	40,52	39,96
06/12/2022	1.296.441	-9,80%	42,08	38,91	42,79	39,30
05/12/2022	784.764	-1,06%	41,78	41,70	43,15	42,00
02/12/2022	861.828	0,21%	41,78	41,46	42,78	42,45
01/12/2022	1.520.167	-3,06%	43,80	42,23	44,35	42,46
30/11/2022	2.809.380	22,31%	35,73	38,31	44,285	44,03
29/11/2022	593.436	-1,61%	35,73	34,44	35,6936	34,88
28/11/2022	488.631	2,14%	33,52	34,11	35,72	35,40
25/11/2022	59.696	0,12%	33,52	34,59	35,01	34,66
24/11/2022	223.480	0,12%	33,52	34,53	35,215	34,76
23/11/2022	223.480	0,12%	33,52	34,53	35,215	34,76
22/11/2022	210.904	0,67%	33,52	34,37	34,8726	34,72
21/11/2022	208.280	-0,15%	33,52	34,02	34,61	34,48
18/11/2022	279.670	0,85%	33,52	34,38	35,17	34,53
17/11/2022	382.053	0,50%	33,52	32,84	34,33	34,24
16/11/2022	270.956	-1,25%	35,05	33,66	34,34	34,07
15/11/2022	320.361	-0,43%	35,05	34,27	35,37	34,43
14/11/2022	85.950	-2,89%	35,25	34,57	35,49	34,58
11/11/2022	96.903	2,15%	34,41	35,49	36,28	35,60
10/11/2022	58.528	4,67%	34,41	34,79	35,74	35,22
09/11/2022	49.432	-2,66%	34,41	33,57	34,59	33,63
08/11/2022	88.058	1,06%	34,41	34,03	34,85	34,55
07/11/2022	44.110	-0,75%	34,62	33,645	34,7127	34,22
04/11/2022	58.514	1,75%	34,24	33,77	35,07	34,39
03/11/2022	53.161	-0,85%	34,75	33,17	34,50	33,80
02/11/2022	47.061	-3,37%	34,75	33,98	35,52	34,09
01/11/2022	100.704	2,62%	34,75	34,4871	35,56	35,28
31/10/2022	64.881	0,53%	33,92	33,755	34,88	34,38
28/10/2022	58.886	3,26%	33,17	32,7331	34,41	34,17
27/10/2022	92.161	0,27%	33,62	32,941	33,90	33,09
26/10/2022	62.276	-0,42%	32,55	32,63	33,86	33,00
25/10/2022	70.775	1,66%	32,55	32,54	33,57	33,14
24/10/2022	41.937	0,80%	32,77	32,03	32,77	32,62
21/10/2022	49.861	3,85%	31,82	30,88	32,42	32,35
20/10/2022	49.955	-2,11%	31,82	30,915	32,43	31,16
19/10/2022	41.823	-1,91%	32,42	31,223	32,345	31,83
18/10/2022	79.051	1,89%	32,42	32,045	33,23	32,38
17/10/2022	47.118	3,79%	31,27	31,16	32,04	31,78
14/10/2022	60.415	-3,13%	31,82	30,53	32,17	30,62
13/10/2022	121.674	2,13%	31,10	29,46	31,71	31,61
12/10/2022	79.459	-1,48%	31,10	30,34	31,16	30,56
11/10/2022	92.439	1,21%	30,55	30,25	31,44	31,02
10/10/2022	88.774	2,44%	30,29	30,08	31,48	30,65
07/10/2022	88.045	-2,70%	30,75	29,25	30,46	29,92
06/10/2022	80.126	2,99%	29,72	29,56	30,80	30,68
05/10/2022	112.428	-1,00%	29,52	29,17	29,97	29,79
04/10/2022	61.907	3,51%	29,66	29,66	30,47	30,09
03/10/2022	69.781	2,87%	28,69	28,495	29,47	29,07
30/09/2022	132.715	1,76%	27,57	27,71	29,17	28,26
29/09/2022	133.934	-5,70%	29,00	27,35	28,5101	27,82
28/09/2022	99.306	6,77%	27,93	27,715	29,56	29,50
27/09/2022	169.720	4,23%	27,25	26,815	27,71	27,63
26/09/2022	87.586	-0,04%	27,25	26,24	27,16	26,51
23/09/2022	119.367	-3,42%	27,25	26,05	27,45	26,52
22/09/2022	79.114	-2,14%	27,91	27,14	28,00	27,46
21/09/2022	101.740	-0,14%	28,55	27,99	29,15	28,06
20/09/2022	102.187	-3,73%	28,55	27,58	28,75	28,10
19/09/2022	65.229	1,32%	28,55	28,26	29,2709	29,19
16/09/2022	189.569	-2,01%	29,03	28,05	29,05	28,81
15/09/2022	101.486	-1,48%	29,63	28,84	29,99	29,40
14/09/2022	110.724	1,08%	29,65	28,65	29,91	29,84
13/09/2022	109.894	-6,43%	30,77	29,50	30,77	29,52
12/09/2022	77.403	-0,60%	31,16	30,83	31,80	31,55
09/09/2022	67.201	2,55%	31,16	31,05	32,17	31,74
08/09/2022	125.083	-0,03%	30,69	29,96	31,03	30,95
07/09/2022	86.824	2,79%	30,14	29,96	31,06	30,96
06/09/2022	65.239	0,13%	30,61	29,75	30,41	30,12
05/09/2022	63.359	0,13%	30,61	30,22	31,11	30,33
02/09/2022	63.359	0,13%	30,61	30,22	31,11	30,33
01/09/2022	155.943	-1,59%	30,74	29,83	31,15	30,29
31/08/2022	101.547	-3,64%	31,90	30,74	31,95	30,778
30/08/2022	147.719	1,20%	31,43	30,5469	32,00	31,94
29/08/2022	159.008	-1,28%	31,88	31,14	32,0118	31,56
26/08/2022	185.882	-2,53%	33,03	31,73	33,03	31,97
25/08/2022	408.668	5,98%	33,00	31,3079	34,6799	32,80
24/08/2022	122.485	0,59%	31,00	30,63	31,62	30,97
23/08/2022	105.290	2,12%	30,16	30,00	31,23	30,79
22/08/2022	132.014	-4,83%	31,16	29,84	31,36	30,15
19/08/2022	36.302	-1,87%	32,40	31,35	31,9218	31,68
18/08/2022	66.733	-0,23%	32,40	31,3401	32,40	32,285
17/08/2022	72.918	2,02%	31,72	31,5288	32,39	32,36
16/08/2022	60.587	0,70%	31,52	31,135	31,98	31,74
15/08/2022	67.542	2,04%	30,71	30,53	31,61	31,52
12/08/2022	63.361	1,91%	30,38	30,1464	31,09	30,89