Trinity Industries Inc (TRN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	191.567	1,71%	21,52	21,365	22,04	21,97
06/10/2023	188.270	0,98%	21,21	21,02	21,80	21,60
05/10/2023	239.655	0,71%	21,21	21,11	21,77	21,39
04/10/2023	339.019	-9,00%	23,51	21,00	23,595	21,24
03/10/2023	100.375	-1,02%	24,14	23,1875	23,595	23,34
02/10/2023	144.421	-3,16%	24,14	23,54	25,18	23,58
29/09/2023	167.519	-2,64%	25,13	24,24	25,18	24,35
28/09/2023	120.562	0,81%	24,92	24,58	25,26	25,01
27/09/2023	111.395	0,90%	25,27	24,58	24,98	24,81
26/09/2023	126.967	-3,04%	25,17	24,595	25,3409	24,59
25/09/2023	151.542	0,28%	25,17	25,09	25,90	25,36
22/09/2023	140.398	-0,24%	25,42	24,99	25,57	25,29
21/09/2023	239.055	1,97%	24,63	24,44	25,50	25,35
20/09/2023	172.373	1,06%	24,88	24,755	25,295	24,86
19/09/2023	196.077	2,42%	24,03	23,99	24,76	24,60
18/09/2023	88.354	0,00%	24,11	23,99	24,36	24,02
15/09/2023	181.965	-1,34%	24,19	23,88	24,36	24,023
14/09/2023	116.393	3,27%	23,88	23,94	24,36	24,35
13/09/2023	94.765	-0,88%	23,60	23,46	23,775	23,58
12/09/2023	82.950	0,00%	23,81	23,72	23,96	23,79
11/09/2023	97.840	0,93%	23,81	23,53	23,955	23,79
08/09/2023	85.926	0,81%	23,28	23,1482	23,64	23,57
07/09/2023	120.543	-2,05%	24,155	23,08	23,985	23,38
06/09/2023	101.497	-1,00%	24,155	23,78	24,41	23,87
05/09/2023	170.199	-5,64%	25,19	24,05	25,14	24,11
04/09/2023	89.208	1,92%	25,46	25,325	25,50	25,55
01/09/2023	89.208	1,92%	25,46	25,325	25,50	25,55
31/08/2023	102.227	0,24%	25,10	24,95	25,26	25,07
30/08/2023	85.617	-0,60%	25,125	24,95	25,34	25,01
29/08/2023	86.772	0,92%	24,76	24,77	25,31	25,16
28/08/2023	58.328	0,28%	25,08	24,90	25,27	24,93
25/08/2023	48.416	-0,36%	25,15	24,66	25,24	24,86
24/08/2023	80.925	-0,64%	24,975	24,91	25,26	24,95
23/08/2023	74.534	1,62%	24,84	24,73	25,1688	25,11
22/08/2023	64.996	-0,72%	25,05	24,69	25,10	24,71
21/08/2023	87.099	-1,31%	25,24	24,775	25,13	24,89
18/08/2023	88.302	-0,43%	25,33	25,08	25,46	25,22
17/08/2023	77.161	0,44%	25,39	25,29	25,56	25,33
16/08/2023	73.033	-1,02%	25,475	25,205	25,75	25,22
15/08/2023	68.505	-2,04%	25,71	25,43	25,80	25,48
14/08/2023	101.607	-0,84%	25,97	25,665	26,17	26,01
11/08/2023	87.228	-0,08%	26,19	25,98	26,30	26,23
10/08/2023	93.698	0,85%	26,09	26,08	26,50	26,25
09/08/2023	85.574	-0,46%	26,07	25,87	26,30	26,03
08/08/2023	81.539	-0,42%	25,78	25,51	26,18	26,15
07/08/2023	78.505	2,14%	26,30	25,72	26,30	26,26
04/08/2023	106.274	-1,72%	26,30	25,68	26,23	25,71
03/08/2023	111.317	-2,64%	26,71	26,07	26,735	26,16
02/08/2023	198.197	5,04%	25,48	25,71	26,89	26,87
01/08/2023	198.201	-2,44%	24,11	23,83	25,599	25,58
31/07/2023	141.273	1,67%	26,07	26,035	26,30	26,22
28/07/2023	126.930	0,39%	26,00	25,78	26,13	25,79
27/07/2023	121.404	-0,62%	25,90	25,65	26,08	25,69
26/07/2023	72.869	0,43%	26,005	25,82	26,23	25,85
25/07/2023	80.217	0,16%	25,66	25,55	25,86	25,74
24/07/2023	66.858	0,82%	25,58	25,27	25,725	25,70
21/07/2023	68.033	-1,70%	25,99	25,48	25,98	25,49
20/07/2023	79.419	0,19%	25,76	25,7686	26,095	25,93
19/07/2023	92.521	1,02%	25,84	25,55	25,95	25,88
18/07/2023	119.575	0,47%	25,48	25,2615	25,82	25,62
17/07/2023	105.967	-0,47%	25,67	25,47	25,825	25,50
14/07/2023	72.348	-0,43%	25,61	25,14	25,63	25,62
13/07/2023	75.233	1,06%	25,61	25,30	25,87	25,73
12/07/2023	137.916	-0,39%	26,16	25,67	26,185	25,72
11/07/2023	94.095	0,51%	25,90	25,60	26,0179	25,82
10/07/2023	108.484	0,79%	25,35	25,58	25,80	25,69
07/07/2023	93.529	1,68%	25,17	24,64	25,7999	25,49
06/07/2023	105.187	-1,42%	25,17	24,64	25,26	25,07
05/07/2023	135.223	-1,43%	25,76	25,37	25,6525	25,43
04/07/2023	100.152	1,25%	25,76	25,555	25,96	26,03
03/07/2023	100.151	0,35%	25,76	25,555	25,96	25,80
30/06/2023	137.871	0,55%	25,76	25,535	26,03	25,71
29/06/2023	179.507	6,10%	24,70	24,73	25,685	25,57
28/06/2023	90.849	0,42%	23,95	23,82	24,125	24,10
27/06/2023	85.618	1,18%	23,78	23,51	24,14	24,00
26/06/2023	88.942	0,98%	23,52	23,4725	23,87	23,72
23/06/2023	198.966	-0,53%	23,14	22,97	23,685	23,485
22/06/2023	134.276	-1,34%	24,04	23,39	23,95	23,61
21/06/2023	120.566	1,31%	23,68	23,3689	23,97	23,93
20/06/2023	125.655	-1,13%	23,68	23,36	23,82	23,62
19/06/2023	200.792	-0,04%	24,21	23,55	24,07	23,89
16/06/2023	200.792	-0,04%	24,21	23,55	24,07	23,89
15/06/2023	134.461	1,79%	23,55	23,36	23,895	23,90
14/06/2023	128.181	-0,09%	23,58	23,32	23,808	23,48
13/06/2023	136.249	1,95%	23,21	23,21	23,72	23,50
12/06/2023	149.684	0,39%	22,78	22,48	23,21	23,05
09/06/2023	109.832	-0,56%	23,10	22,68	23,05	22,96
08/06/2023	197.957	-2,04%	23,32	22,93	23,415	23,09
07/06/2023	279.219	5,70%	22,59	21,87	23,635	23,57
06/06/2023	452.389	1,69%	21,81	21,86	22,47	22,30
05/06/2023	150.061	-3,73%	22,76	21,48	22,675	21,93
02/06/2023	131.669	6,15%	21,92	21,785	22,89	22,78
01/06/2023	157.380	1,47%	21,18	21,06	21,565	21,46
31/05/2023	109.470	0,05%	21,48	21,32	21,605	21,15
30/05/2023	109.470	0,05%	21,48	21,32	21,605	21,52
29/05/2023	94.309	1,61%	21,19	21,05	21,5406	21,51
26/05/2023	94.309	1,61%	21,19	21,05	21,5406	21,51
25/05/2023	105.985	0,81%	20,92	20,595	21,19	21,17
24/05/2023	88.098	-2,60%	21,45	20,91	21,52	21,00
23/05/2023	118.711	0,51%	21,56	21,3404	21,805	21,56