BiG | O banco que entende os seus valores.

Trinity Industries Inc (TRN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2026	163.028	-0,13%	30,51	30,15	30,71	30,55
06/02/2026	390.137	0,50%	30,46	30,27	30,60	30,59
05/02/2026	433.569	1,96%	29,66	29,57	30,40	30,24
04/02/2026	355.491	1,26%	29,01	29,01	30,00	29,66
03/02/2026	428.992	0,31%	29,20	29,19	30,1399	29,29
02/02/2026	320.583	1,60%	28,73	28,501	29,45	29,20
30/01/2026	399.960	0,14%	28,70	28,09	28,89	28,74
29/01/2026	494.184	1,95%	28,41	28,02	28,705	28,70
28/01/2026	310.727	0,32%	28,06	27,945	28,495	28,15
27/01/2026	279.522	-0,14%	28,16	27,68	28,4051	28,06
26/01/2026	447.846	3,96%	27,13	27,13	28,26	28,10
23/01/2026	237.780	-1,96%	27,59	26,98	27,635	27,03
22/01/2026	274.796	0,62%	27,41	27,33	27,705	27,57
21/01/2026	605.138	2,93%	26,63	26,63	27,47	27,40
20/01/2026	544.740	-2,67%	27,06	26,44	27,175	26,62
16/01/2026	2.902.131	-0,47%	27,48	26,965	27,82	27,35
15/01/2026	566.815	0,26%	27,61	27,3811	27,85	27,48
14/01/2026	398.810	-0,82%	27,93	27,41	27,99	27,41
13/01/2026	182.507	-0,36%	28,28	27,855	28,28	27,95
12/01/2026	206.941	-0,95%	28,34	28,05	28,69	28,05
09/01/2026	359.453	-3,58%	29,37	27,92	29,59	28,32
08/01/2026	179.984	1,84%	28,78	28,53	29,74	29,37
07/01/2026	254.006	-1,17%	29,35	28,635	29,41	28,84
06/01/2026	441.726	9,78%	28,7613	28,06	29,385	29,18
05/01/2026	390.239	-1,37%	26,88	26,495	27,465	26,58
02/01/2026	267.579	1,93%	26,44	26,22	27,0243	26,95
31/12/2025	254.997	-1,82%	26,93	26,355	27,065	26,44
30/12/2025	287.830	-0,59%	27,12	26,43	27,182	26,43
29/12/2025	229.953	-1,49%	27,52	26,9599	27,58	27,09
26/12/2025	167.268	-1,15%	27,82	27,37	27,87	27,50
24/12/2025	105.302	0,79%	27,94	27,63	28,16	27,82
23/12/2025	170.359	-1,31%	28,29	27,775	28,46	27,94
22/12/2025	184.808	-0,42%	28,43	28,20	28,71	28,31
19/12/2025	247.612	-0,53%	28,53	28,15	28,74	28,43
18/12/2025	204.269	0,25%	28,70	28,42	28,8899	28,58
17/12/2025	166.526	0,99%	28,23	28,15	28,62	28,51
16/12/2025	189.045	-0,32%	28,01	28,01	28,61	28,23
15/12/2025	165.106	0,04%	28,31	28,22	28,63	28,32
12/12/2025	286.873	-0,18%	28,52	28,045	28,645	28,31
11/12/2025	170.729	0,27%	28,18	28,18	28,68	28,36
10/12/2025	218.455	1,76%	28,28	27,53	28,45	28,28
09/12/2025	204.090	1,17%	27,60	27,31	27,89	27,79
08/12/2025	243.218	-0,65%	27,98	27,42	28,05	27,47
05/12/2025	193.227	0,07%	27,41	27,41	27,79	27,65
04/12/2025	234.486	1,84%	26,96	26,75	28,185	27,63
03/12/2025	145.691	2,26%	26,75	26,33	27,30	27,13
02/12/2025	178.993	0,57%	26,38	26,245	26,66	26,53
01/12/2025	181.887	-0,51%	26,32	26,19	26,73	26,38
28/11/2025	102.062	0,19%	26,67	26,155	26,67	26,52
26/11/2025	211.540	0,34%	26,45	26,3117	26,76	26,47
25/11/2025	210.013	2,97%	25,80	25,80	26,50	26,38
24/11/2025	202.186	-0,70%	25,80	25,43	25,84	25,62
21/11/2025	170.176	1,14%	25,5445	25,37	26,15	25,80
20/11/2025	199.460	1,15%	25,21	25,21	25,80	25,50
19/11/2025	151.884	0,04%	25,17	25,00	25,275	25,21
18/11/2025	156.193	0,64%	25,06	24,81	25,92	25,21
17/11/2025	218.777	-1,53%	25,46	24,90	25,46	25,06
14/11/2025	157.589	0,55%	25,32	24,96	25,47	25,46
13/11/2025	381.226	-0,12%	25,35	25,04	25,55	25,32
12/11/2025	288.207	1,81%	24,90	24,90	25,65	25,35
11/11/2025	194.241	-3,64%	25,93	24,90	26,115	24,90
10/11/2025	211.373	0,74%	25,826	25,77	26,115	25,84
07/11/2025	261.485	-0,97%	26,31	25,575	26,31	25,65
06/11/2025	425.487	-1,39%	26,21	25,86	26,33	25,90
05/11/2025	359.362	0,54%	26,09	25,97	26,46	26,26
04/11/2025	402.319	-1,99%	26,41	26,03	26,5152	26,11
03/11/2025	253.139	-2,67%	27,37	26,601	27,42	26,64
31/10/2025	237.849	1,35%	27,19	26,53	27,68	27,37
30/10/2025	676.050	-2,87%	27,83	26,595	28,735	27,05
29/10/2025	226.074	-1,45%	27,82	27,33	28,325	27,83
28/10/2025	139.689	0,14%	27,96	27,74	28,31	28,24
27/10/2025	124.742	-0,25%	28,18	28,08	28,347	28,20
24/10/2025	91.835	0,64%	28,36	28,13	28,385	28,27
23/10/2025	122.696	0,57%	28,01	27,736	28,10	28,09
22/10/2025	110.001	-0,64%	28,11	27,865	28,29	27,93
21/10/2025	132.846	-0,81%	28,34	28,00	28,37	28,11
20/10/2025	104.596	1,54%	28,29	28,0242	28,39	28,34
17/10/2025	106.103	-0,46%	27,8697	27,77	28,145	27,91
16/10/2025	110.598	-0,50%	28,23	27,85	28,42	28,04
15/10/2025	114.533	1,35%	28,12	27,83	28,48	28,18
14/10/2025	144.456	1,89%	27,25	27,25	28,28	27,81
13/10/2025	125.301	1,62%	27,47	27,37	27,78	27,59
10/10/2025	119.062	-2,57%	27,93	27,05	28,00	27,15
09/10/2025	130.618	-0,93%	28,07	27,65	28,17	27,81
08/10/2025	127.300	1,85%	27,70	27,5501	28,14	28,07
07/10/2025	229.702	-1,43%	27,96	27,44	27,96	27,56
06/10/2025	201.489	-0,43%	28,34	27,87	28,40	27,96
03/10/2025	91.359	1,12%	27,78	27,78	28,395	28,08
02/10/2025	156.323	-0,07%	27,83	27,57	28,015	27,77
01/10/2025	100.990	-0,89%	27,82	27,7209	28,1288	27,79
30/09/2025	109.696	0,61%	27,84	27,65	28,04	28,04
29/09/2025	129.226	-0,70%	28,10	27,65	28,16	27,84
26/09/2025	96.402	0,86%	27,80	27,77	28,13	28,04
25/09/2025	121.484	-0,20%	27,82	27,505	27,87	27,80
24/09/2025	120.859	-1,45%	28,26	27,67	28,38	27,82
23/09/2025	186.200	-0,14%	28,30	28,11	28,79	28,22
22/09/2025	195.787	0,80%	28,01	27,635	28,43	28,26
19/09/2025	136.709	-2,27%	28,71	27,80	28,74	28,05
18/09/2025	171.327	3,08%	27,83	27,76	28,655	28,61
17/09/2025	245.453	-0,65%	27,99	27,60	28,71	27,74