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 > >>
16/09/2025	214.457	-1,71%	28,34	27,84	28,426	27,85
15/09/2025	125.439	0,64%	29,00	28,10	29,00	28,34
12/09/2025	135.256	-1,44%	28,44	28,13	28,51	28,15
11/09/2025	141.940	1,45%	28,11	28,065	28,84	28,56
10/09/2025	171.061	0,07%	28,17	28,0591	28,335	28,19
09/09/2025	155.058	-0,55%	28,305	27,9967	28,355	28,17
08/09/2025	161.944	-0,86%	28,55	27,88	28,635	28,33
05/09/2025	157.464	-0,07%	28,59	28,155	28,92	28,57
04/09/2025	191.536	2,51%	28,10	27,95	28,63	28,59
03/09/2025	187.438	-1,93%	28,33	27,715	28,62	27,89
02/09/2025	206.521	0,07%	27,98	27,98	28,52	28,44
29/08/2025	171.455	-0,66%	28,63	28,16	28,735	28,42
28/08/2025	176.182	-0,66%	29,01	28,40	29,065	28,61
27/08/2025	172.072	0,84%	28,40	28,40	28,81	28,79
26/08/2025	161.995	0,47%	28,45	28,3766	28,75	28,55
25/08/2025	121.486	-1,90%	29,00	28,425	29,00	28,45
22/08/2025	198.782	4,13%	27,93	27,93	29,26	29,00
21/08/2025	182.430	-0,04%	27,73	27,53	28,01	27,86
20/08/2025	181.193	-1,01%	28,00	27,76	28,23	27,87
19/08/2025	145.879	1,15%	27,825	27,825	28,275	28,12
18/08/2025	195.693	1,42%	27,41	27,41	28,105	27,80
15/08/2025	203.331	-2,14%	28,01	27,30	28,17	27,41
14/08/2025	313.129	-3,01%	28,88	27,78	28,88	28,01
13/08/2025	316.093	0,66%	28,69	28,585	29,035	28,88
12/08/2025	448.750	3,76%	27,65	27,65	28,72	28,69
11/08/2025	595.787	1,73%	27,425	27,2897	27,7738	27,65
08/08/2025	406.910	-0,55%	27,35	27,15	27,63	27,18
07/08/2025	563.892	1,26%	27,50	26,895	27,50	27,33
06/08/2025	679.153	2,47%	26,34	26,34	27,155	26,99
05/08/2025	700.608	6,99%	24,62	24,455	26,37	26,34
04/08/2025	350.347	1,76%	24,16	24,155	24,645	24,62
01/08/2025	469.926	3,69%	23,30	22,91	24,225	24,16
31/07/2025	713.816	-6,71%	24,99	22,38	25,0578	23,30
30/07/2025	384.742	-1,17%	25,29	24,91	25,585	24,98
29/07/2025	374.607	-3,84%	26,41	25,18	26,48	25,29
28/07/2025	168.850	-0,15%	26,41	26,17	26,48	26,30
25/07/2025	545.877	1,04%	26,52	26,02	26,62	26,34
24/07/2025	187.150	-2,80%	26,835	26,01	27,004	26,07
23/07/2025	201.446	0,83%	26,23	26,08	27,005	26,82
22/07/2025	216.432	2,19%	26,43	26,02	26,855	26,60
21/07/2025	215.992	-0,95%	26,28	26,02	26,49	26,03
18/07/2025	219.156	-2,01%	26,96	26,17	27,0448	26,28
17/07/2025	242.920	0,53%	26,975	26,32	27,0448	26,82
16/07/2025	215.489	-0,78%	27,41	26,32	27,41	26,68
15/07/2025	351.977	-1,68%	27,72	26,87	27,855	26,89
14/07/2025	198.903	-0,86%	27,89	27,33	27,89	27,35
11/07/2025	164.714	-1,52%	28,06	27,63	29,67	27,89
10/07/2025	187.840	1,32%	28,66	27,665	28,67	28,32
09/07/2025	298.579	-2,07%	28,715	27,665	28,87	27,95
08/07/2025	324.114	-0,21%	28,81	28,4625	29,21	28,54
07/07/2025	286.970	-1,48%	29,03	28,56	29,21	28,60
04/07/2025	199.354	0,31%	29,14	28,77	29,2911	29,03
03/07/2025	199.333	0,31%	28,07	28,09	29,165	29,005
02/07/2025	592.204	4,59%	26,90	26,855	29,03	28,94
01/07/2025	356.106	2,41%	27,12	26,855	28,10	27,66
30/06/2025	256.919	0,11%	26,98	26,97	27,23	27,01
27/06/2025	460.707	-0,48%	26,505	26,4981	27,24	26,98
26/06/2025	290.915	3,11%	26,575	26,22	27,16	27,16
25/06/2025	319.450	-1,16%	26,37	26,21	26,666	26,34
24/06/2025	209.478	1,91%	25,815	25,60	26,666	26,65
23/06/2025	236.581	1,48%	25,77	25,60	26,17	26,15
20/06/2025	208.444	-1,68%	26,24	25,71	26,56	25,77
19/06/2025	317.522	1,55%	25,87	25,75	26,455	26,24
18/06/2025	297.657	1,55%	26,03	25,5312	26,455	26,23
17/06/2025	221.285	-1,71%	26,30	25,84	26,545	25,84
16/06/2025	400.626	0,96%	26,04	26,04	26,545	26,29
13/06/2025	260.940	-1,33%	26,04	25,95	26,56	26,04
12/06/2025	267.835	-0,27%	26,72	25,96	26,73	26,39
11/06/2025	186.142	-0,15%	26,49	26,38	26,82	26,46
10/06/2025	158.086	0,61%	26,31	26,13	26,825	26,50
09/06/2025	154.006	0,80%	26,13	26,13	26,64	26,34
06/06/2025	139.211	1,91%	25,515	25,28	26,20	26,13
05/06/2025	134.749	0,31%	25,90	25,265	25,98	25,64
04/06/2025	106.718	-1,12%	25,495	25,465	25,98	25,56
03/06/2025	159.981	1,73%	25,69	25,275	25,97	25,85
02/06/2025	133.260	-1,28%	25,74	25,27	25,75	25,41
30/05/2025	190.296	0,04%	25,64	25,49	26,0732	25,74
29/05/2025	132.082	0,67%	26,08	25,49	26,0877	25,74
28/05/2025	104.833	-1,62%	25,705	25,54	26,08	25,57
27/05/2025	130.896	2,48%	25,81	25,63	26,03	25,99
23/05/2025	152.992	-1,05%	25,59	25,14	25,775	25,36
22/05/2025	124.126	-0,31%	26,205	25,46	26,35	25,63
21/05/2025	124.685	-3,27%	26,82	25,70	26,83	25,71
20/05/2025	125.371	-0,41%	26,535	26,31	26,83	26,58
19/05/2025	98.690	-0,67%	26,55	26,31	26,80	26,69
16/05/2025	151.218	-0,30%	26,39	26,39	27,02	26,87
15/05/2025	384.196	1,20%	26,63	26,39	27,00	26,95
14/05/2025	209.054	-0,60%	26,56	26,56	27,0706	26,63
13/05/2025	204.314	1,13%	26,24	26,14	27,0706	26,79
12/05/2025	260.864	5,88%	25,55	25,55	26,69	26,49
09/05/2025	196.235	0,16%	24,52	24,415	25,70	25,02
08/05/2025	235.178	3,61%	24,84	23,93	25,215	24,98
07/05/2025	383.283	-2,07%	24,60	23,9681	24,84	24,11
06/05/2025	190.778	-0,24%	24,71	24,31	25,05	24,62
05/05/2025	193.538	-1,24%	25,69	24,67	25,69	24,68
02/05/2025	257.941	2,50%	24,00	23,01	25,19	24,99
01/05/2025	288.915	-2,87%	24,52	23,01	25,15	24,38
30/04/2025	262.890	0,22%	24,79	24,28	25,15	25,10
29/04/2025	162.812	0,68%	24,995	24,45	25,6552	25,05
28/04/2025	193.020	-0,88%	25,01	24,655	25,39	24,88