Trinity Industries Inc (TRN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	169.359	-0,73%	24,27	24,29	24,91	24,40
27-02-2024	156.039	1,36%	24,465	24,26	24,67	24,58
26-02-2024	268.233	-1,38%	24,21	24,19	24,46	24,25
23-02-2024	279.795	-3,30%	25,92	23,673	25,09	24,59
22-02-2024	271.999	-4,15%	25,92	24,53	26,2081	25,43
21-02-2024	156.661	0,84%	26,15	26,09	26,61	26,53
20-02-2024	180.535	-0,87%	26,10	26,0232	26,492	26,31
19-02-2024	210.956	0,00%	26,89	26,52	27,17	26,54
16-02-2024	210.956	0,30%	26,89	26,52	27,17	26,54
15-02-2024	177.723	3,21%	26,64	26,76	27,325	27,31
14-02-2024	152.443	2,72%	26,25	25,95	26,59	26,46
13-02-2024	170.184	-3,67%	25,825	25,39	25,96	25,76
12-02-2024	148.670	1,60%	26,32	25,62	27,04	26,74
09-02-2024	100.109	1,23%	25,97	25,62	26,305	26,32
08-02-2024	128.183	1,84%	25,84	25,43	26,031	26,00
07-02-2024	122.534	-1,31%	25,84	25,36	25,91	25,53
06-02-2024	165.418	2,21%	25,145	25,305	25,999	25,87
05-02-2024	122.404	-1,02%	25,30	24,98	25,50	25,31
02-02-2024	182.333	0,67%	25,30	24,88	25,77	25,57
01-02-2024	146.761	1,03%	25,30	24,85	25,425	25,40
31-01-2024	195.254	-3,35%	26,01	25,10	26,23	25,14
30-01-2024	160.896	0,35%	25,81	25,645	26,019	26,01
29-01-2024	128.334	0,19%	25,81	25,44	25,94	25,92
26-01-2024	108.390	0,04%	26,04	25,74	26,09	25,87
25-01-2024	134.701	1,53%	26,04	25,565	26,115	25,86
24-01-2024	133.347	-0,39%	26,01	25,2822	26,18	25,47
23-01-2024	149.480	0,28%	26,01	25,50	26,18	25,57
22-01-2024	175.705	3,28%	25,02	24,87	25,72	25,50
19-01-2024	163.713	3,57%	23,88	23,64	24,69	24,69
18-01-2024	136.999	0,00%	23,82	23,40	23,98	23,84
17-01-2024	146.721	-2,38%	23,94	23,79	24,1927	23,84
16-01-2024	106.496	-1,69%	24,51	24,305	24,565	24,42
15-01-2024	82.758	-0,36%	24,97	24,695	25,00	24,84
12-01-2024	82.758	-0,36%	24,97	24,695	25,00	24,84
11-01-2024	179.007	-0,64%	24,97	24,52	25,00	24,93
10-01-2024	227.624	-0,59%	25,28	25,105	25,47	25,37
09-01-2024	228.331	-3,77%	26,01	25,51	26,0299	25,52
08-01-2024	184.378	1,11%	26,155	25,89	26,535	26,52
05-01-2024	178.569	1,08%	25,95	26,005	26,83	26,23
04-01-2024	117.653	-0,61%	26,18	25,92	26,47	25,95
03-01-2024	139.405	-1,81%	26,28	25,80	26,43	26,11
02-01-2024	114.066	0,00%	26,28	26,335	26,76	26,59
29-12-2023	110.730	-0,67%	26,25	26,30	26,90	26,59
28-12-2023	140.095	1,21%	26,25	26,202	26,76	26,77
27-12-2023	114.501	-0,23%	26,37	26,315	26,63	26,45
26-12-2023	148.117	0,61%	26,52	26,36	26,73	26,51
22-12-2023	205.092	-0,04%	26,625	26,17	26,80	26,35
21-12-2023	218.295	1,93%	26,33	25,91	26,41	26,36
20-12-2023	491.740	-5,52%	27,285	25,86	27,455	25,86
19-12-2023	410.558	0,66%	27,45	27,20	27,74	27,37
18-12-2023	239.106	-4,02%	27,98	27,1201	28,325	27,19
15-12-2023	121.786	-0,98%	27,98	28,11	28,85	28,33
14-12-2023	152.363	4,15%	27,98	27,98	28,75	28,61
13-12-2023	158.158	3,12%	26,59	26,30	27,61	27,47
12-12-2023	152.385	0,30%	26,52	26,28	26,78	26,64
11-12-2023	119.804	0,00%	26,52	26,335	26,68	26,56
08-12-2023	102.014	0,84%	26,35	26,36	26,84	26,56
07-12-2023	130.447	2,97%	25,84	25,71	26,34	26,34
06-12-2023	122.452	0,16%	25,94	25,58	26,16	25,58
05-12-2023	188.146	-2,37%	26,055	25,36	25,76	25,54
04-12-2023	170.336	2,11%	24,97	24,95	26,22	26,16
01-12-2023	142.853	2,64%	24,97	24,95	25,65	25,62
30-11-2023	141.754	1,46%	24,665	24,46	24,95	24,96
29-11-2023	107.022	1,53%	24,60	24,4515	24,78	24,60
28-11-2023	101.043	-1,66%	24,39	24,20	24,605	24,23
27-11-2023	146.935	-0,40%	24,32	24,34	24,835	24,64
24-11-2023	35.349	0,41%	24,69	24,6018	24,86	24,74
23-11-2023	74.816	0,29%	24,69	24,385	24,75	24,64
22-11-2023	72.564	0,29%	24,69	24,385	24,75	24,64
21-11-2023	84.874	-1,13%	24,63	24,50	24,81	24,57
20-11-2023	129.899	-0,28%	24,69	24,695	24,929	24,85
17-11-2023	140.088	2,01%	24,85	24,64	25,05	24,92
16-11-2023	150.982	-1,13%	24,75	24,11	24,675	24,43
15-11-2023	127.975	1,77%	24,49	24,36	24,89	24,71
14-11-2023	234.469	4,12%	23,79	23,70	24,29	24,28
13-11-2023	94.246	-0,17%	23,28	23,16	23,52	23,32
10-11-2023	81.433	1,21%	23,29	23,07	23,49	23,36
09-11-2023	73.011	-0,04%	23,29	22,99	23,46	23,08
08-11-2023	130.821	-1,87%	23,50	22,92	23,595	23,09
07-11-2023	105.904	-1,67%	23,88	23,415	23,78	23,53
06-11-2023	150.410	-0,29%	23,32	23,415	23,96	23,93
03-11-2023	235.195	5,50%	23,32	23,15	24,27	24,00
02-11-2023	223.706	9,90%	21,59	21,175	22,92	22,75
01-11-2023	172.632	-0,62%	20,91	20,47	20,875	20,70
31-10-2023	104.071	0,14%	20,65	20,62	20,91	20,83
30-10-2023	156.795	2,51%	20,65	20,39	20,85	20,80
27-10-2023	109.089	-1,60%	20,59	20,24	20,61	20,32
26-10-2023	224.823	2,63%	20,53	20,19	20,67	20,65
25-10-2023	294.792	-4,37%	20,53	20,04	20,53	20,12
24-10-2023	120.857	-1,22%	21,565	21,06	21,76	21,04
23-10-2023	140.986	-1,30%	21,565	21,24	21,76	21,30
20-10-2023	146.182	-0,83%	21,95	21,53	21,97	21,58
19-10-2023	138.575	-2,29%	22,175	21,73	22,42	21,76
18-10-2023	129.292	-3,43%	22,67	22,22	23,33	22,27
17-10-2023	136.862	0,52%	22,83	22,88	23,33	23,06
16-10-2023	197.270	4,70%	22,32	21,84	23,57	22,94
13-10-2023	95.722	-0,41%	22,32	21,84	22,37	21,91
12-10-2023	83.728	-1,43%	22,32	21,86	22,33	22,00
11-10-2023	124.818	1,57%	22,15	22,18	22,58	22,58
10-10-2023	132.396	1,18%	22,15	22,08	22,58	22,23