Trinity Industries Inc (TRN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	165.225	0,00%	31,11	31,08	31,83	31,26
17/07/2024	165.225	-0,38%	31,11	31,08	31,83	31,26
16/07/2024	232.595	4,43%	30,31	30,23	31,42	31,38
15/07/2024	215.818	1,83%	29,49	29,49	30,35	30,05
12/07/2024	225.560	-0,37%	29,94	29,49	29,94	29,51
11/07/2024	214.066	3,35%	29,37	28,92	29,82	29,62
10/07/2024	203.543	-0,11%	28,83	28,315	28,87	28,66
09/07/2024	236.795	-0,31%	28,61	28,36	29,11	28,69
08/07/2024	192.929	-2,54%	29,41	28,50	29,52	28,78
05/07/2024	161.486	0,37%	29,32	28,98	29,54	29,53
04/07/2024	112.581	0,00%	29,39	29,29	29,71	29,42
03/07/2024	112.581	0,41%	29,39	29,29	29,71	29,42
02/07/2024	190.977	0,24%	29,23	29,23	29,65	29,30
01/07/2024	187.752	-2,31%	29,90	29,19	30,00	29,23
28/06/2024	1.095.566	0,84%	29,97	29,37	30,14	29,92
27/06/2024	198.579	-0,03%	29,84	29,45	29,98	29,67
26/06/2024	188.185	-1,59%	30,04	29,65	30,12	29,68
25/06/2024	153.030	-2,52%	30,72	30,13	30,72	30,16
24/06/2024	175.849	0,91%	30,69	30,64	31,42	30,94
21/06/2024	1.036.044	-1,76%	31,12	30,52	31,12	30,66
20/06/2024	230.042	1,96%	30,65	30,60	31,28	31,21
19/06/2024	183.062	0,00%	29,66	29,66	30,71	30,61
18/06/2024	183.062	8,93%	29,66	29,66	30,71	30,61
17/06/2024	337.815	5,34%	28,20	27,91	29,60	29,60
14/06/2024	227.488	-2,67%	28,36	27,515	28,41	28,10
13/06/2024	125.325	-1,13%	29,05	28,62	29,04	28,87
12/06/2024	178.546	1,42%	29,35	29,055	29,63	29,20
11/06/2024	146.845	-1,27%	28,57	28,44	28,86	28,79
10/06/2024	144.999	-0,44%	28,88	28,6101	29,18	29,16
07/06/2024	147.175	-1,15%	29,04	28,87	29,43	29,29
06/06/2024	112.408	-2,40%	30,25	29,515	30,41	29,63
05/06/2024	118.029	-0,26%	30,70	30,28	30,81	30,35
04/06/2024	153.575	-2,59%	31,03	30,405	31,27	30,43
03/06/2024	636.592	-0,67%	31,12	31,02	32,00	31,24
31/05/2024	488.712	1,13%	31,12	30,9538	31,48	31,45
30/05/2024	136.302	1,97%	30,86	30,805	31,10	31,10
29/05/2024	122.990	-0,85%	30,24	30,2439	30,6399	30,50
28/05/2024	174.358	1,12%	30,01	30,468	31,13	30,76
27/05/2024	126.376	0,00%	30,01	29,77	30,45	30,42
24/05/2024	126.376	0,70%	30,01	29,77	30,45	30,42
23/05/2024	97.774	-1,62%	30,16	29,435	30,30	29,72
22/05/2024	121.479	-2,36%	30,86	30,04	30,83	30,21
21/05/2024	104.173	0,62%	30,59	30,50	30,99	30,94
20/05/2024	150.269	-0,93%	30,955	30,75	31,34	30,75
17/05/2024	84.067	-0,13%	31,03	30,93	31,204	31,04
16/05/2024	158.489	1,11%	30,58	30,47	31,11	31,08
15/05/2024	120.285	-0,55%	31,51	30,695	31,275	30,73
14/05/2024	152.400	-0,29%	31,52	30,83	31,52	30,90
13/05/2024	198.938	-0,80%	31,12	30,99	31,58	30,99
10/05/2024	124.265	0,58%	31,12	30,70	31,26	31,24
09/05/2024	177.605	1,27%	30,75	30,575	31,05	31,06
08/05/2024	201.259	0,33%	30,10	29,96	30,82	30,67
07/05/2024	117.995	0,20%	30,57	30,545	30,83	30,57
06/05/2024	178.118	0,23%	30,77	30,33	31,00	30,51
03/05/2024	261.002	1,30%	30,31	29,80	30,65	30,44
02/05/2024	437.547	1,69%	29,945	29,509	30,456	30,05
01/05/2024	662.893	13,57%	26,84	26,84	29,83	29,55
30/04/2024	368.048	-3,88%	26,73	25,955	26,90	26,01
29/04/2024	182.262	-0,30%	27,33	26,97	27,385	27,06
26/04/2024	190.793	0,11%	27,27	27,10	27,62	27,14
25/04/2024	403.327	-0,26%	26,91	26,55	27,24	27,11
24/04/2024	208.081	1,57%	26,56	26,39	27,195	27,18
23/04/2024	1.014.133	1,25%	26,42	26,30	26,76	26,76
22/04/2024	229.957	-0,41%	26,56	26,305	26,7908	26,43
19/04/2024	151.690	1,11%	26,41	26,32	26,75	26,54
18/04/2024	188.695	1,39%	25,97	25,97	26,49	26,25
17/04/2024	106.739	-0,92%	27,24	25,90	26,34	25,89
16/04/2024	161.733	-1,66%	27,24	25,99	26,35	26,13
15/04/2024	112.794	-1,08%	27,24	26,50	27,275	26,57
12/04/2024	150.765	-2,04%	27,235	26,73	27,40	26,86
11/04/2024	118.345	1,32%	27,50	27,19	27,71	27,70
10/04/2024	139.733	-2,11%	28,12	26,8214	27,48	27,34
09/04/2024	111.591	0,29%	28,12	27,49	28,20	27,93
08/04/2024	221.737	-0,29%	28,09	27,80	28,20	27,85
05/04/2024	179.497	2,68%	27,70	27,415	28,19	27,93
04/04/2024	150.876	-1,34%	27,10	27,1303	28,00	27,20
03/04/2024	124.272	1,96%	27,10	27,055	27,67	27,57
02/04/2024	168.411	-0,63%	26,93	26,54	27,11	27,04
01/04/2024	126.386	-2,30%	27,86	27,16	28,00	27,21
28/03/2024	229.738	-0,68%	28,01	27,72	28,22	27,85
27/03/2024	153.755	2,19%	27,90	27,455	28,059	28,04
26/03/2024	141.322	1,14%	27,08	26,55	27,675	27,44
25/03/2024	179.995	2,80%	26,75	26,55	27,17	27,13
22/03/2024	127.622	-1,27%	26,75	26,20	26,825	26,39
21/03/2024	145.182	1,44%	26,10	26,495	27,36	26,73
20/03/2024	138.060	1,15%	26,10	25,66	26,56	26,35
19/03/2024	120.649	0,89%	25,93	25,7605	26,18	26,05
18/03/2024	108.309	-0,62%	26,06	25,68	26,14	25,82
15/03/2024	183.580	2,00%	25,67	25,17	26,20	25,98
14/03/2024	199.216	-2,04%	25,67	25,17	25,87	25,47
13/03/2024	172.391	0,78%	25,95	25,95	26,26	26,00
12/03/2024	137.314	-0,88%	25,89	25,6201	26,16	25,80
11/03/2024	204.993	-0,84%	26,19	25,555	26,50	26,03
08/03/2024	180.858	1,43%	26,19	26,045	26,6283	26,25
07/03/2024	131.148	1,49%	25,54	25,605	25,88	25,88
06/03/2024	168.071	1,55%	25,37	25,09	25,76	25,50
05/03/2024	175.243	1,78%	24,54	24,54	25,44	25,11
04/03/2024	200.747	-1,48%	25,09	24,66	25,11	24,67
01/03/2024	130.266	-1,34%	25,43	24,89	25,23	25,04
29/02/2024	212.097	4,02%	24,93	24,693	25,455	25,38