Trinity Industries Inc (TRN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	156.704	0,23%	21,34	21,005	21,57	21,45
19/05/2023	92.208	0,14%	21,70	21,141	21,65	21,40
18/05/2023	151.033	0,57%	21,15	20,8501	21,39	21,37
17/05/2023	136.466	3,11%	20,87	20,8958	21,38	21,25
16/05/2023	129.796	-1,06%	20,55	20,425	20,745	20,61
15/05/2023	147.853	0,48%	20,79	20,68	21,03	20,83
12/05/2023	102.885	-0,96%	21,02	20,4481	21,0499	20,73
11/05/2023	83.928	-0,05%	20,855	20,585	20,97	20,93
10/05/2023	121.823	-0,66%	21,51	20,555	21,28	20,94
09/05/2023	105.453	-1,13%	21,07	20,91	21,20	21,08
08/05/2023	120.690	-0,98%	21,82	21,015	21,7565	21,32
05/05/2023	108.278	4,01%	21,26	21,212	21,64	21,53
04/05/2023	184.028	-4,87%	21,55	20,41	21,66	20,70
03/05/2023	260.069	0,42%	21,74	21,14	21,98	21,76
02/05/2023	363.015	-9,06%	22,50	20,075	23,1459	21,67
01/05/2023	144.542	-0,50%	24,15	23,78	24,55	23,83
28/04/2023	134.195	0,80%	23,70	23,73	24,28	23,95
27/04/2023	124.560	2,37%	23,17	23,10	23,815	23,76
26/04/2023	115.815	-2,48%	23,68	23,06	23,78	23,21
25/04/2023	115.606	-0,96%	23,86	23,575	23,95	23,80
24/04/2023	96.192	0,38%	24,02	23,92	24,295	24,03
21/04/2023	89.490	0,00%	24,11	23,65	24,035	23,94
20/04/2023	93.536	-0,13%	23,84	23,70	24,01	23,94
19/04/2023	78.323	0,59%	23,58	23,585	23,9986	23,97
18/04/2023	120.836	-1,49%	24,20	23,72	24,40	23,83
17/04/2023	151.330	2,02%	23,90	23,81	24,27	24,19
14/04/2023	123.140	-1,50%	24,23	23,70	24,325	23,71
13/04/2023	133.911	-0,87%	24,34	24,02	24,40	24,07
12/04/2023	107.363	0,37%	24,71	24,42	24,78	24,54
11/04/2023	157.450	1,33%	24,33	24,25	24,76	24,45
10/04/2023	140.098	3,30%	23,77	23,60	24,39	24,13
06/04/2023	94.947	-0,68%	23,48	23,24	23,70	23,36
05/04/2023	101.966	-1,09%	23,46	23,295	23,87	23,52
04/04/2023	107.093	-2,50%	24,22	23,52	24,37	23,78
03/04/2023	91.735	0,12%	24,52	24,125	24,76	24,39
31/03/2023	112.294	1,93%	24,23	23,99	24,37	24,36
30/03/2023	121.083	-0,08%	24,12	23,76	24,5007	23,90
29/03/2023	90.327	0,76%	24,20	23,66	24,195	23,92
28/03/2023	121.025	0,81%	23,31	23,54	23,93	23,74
27/03/2023	150.002	1,38%	23,58	23,46	23,895	23,55
24/03/2023	149.551	1,57%	22,59	22,305	23,245	23,23
23/03/2023	244.156	-2,97%	23,57	22,68	23,95	22,87
22/03/2023	266.331	-1,09%	24,475	23,56	24,69	23,57
21/03/2023	225.740	3,47%	23,72	23,38	23,96	23,83
20/03/2023	233.507	4,40%	22,48	22,40	23,32	23,03
17/03/2023	253.339	-4,13%	22,45	21,995	22,77	22,06
16/03/2023	214.675	1,77%	22,35	21,88	23,28	23,01
15/03/2023	632.590	-3,00%	22,50	21,99	22,85	22,61
14/03/2023	697.448	0,39%	23,88	23,01	24,015	23,31
13/03/2023	297.393	-7,16%	24,61	23,21	24,61	23,22
10/03/2023	227.949	-3,10%	25,71	24,81	25,635	25,01
09/03/2023	101.571	-1,83%	26,50	25,775	26,58	25,81
08/03/2023	164.719	1,58%	25,80	25,7766	26,51	26,29
07/03/2023	187.526	-4,85%	26,98	25,88	27,00	25,88
06/03/2023	165.456	-3,07%	28,05	27,009	28,12	27,20
03/03/2023	468.830	0,75%	28,12	27,00	28,39	28,06
02/03/2023	159.874	-0,25%	27,72	27,18	27,845	27,85
01/03/2023	177.043	0,04%	27,855	27,75	28,20	27,92
28/02/2023	224.645	1,97%	27,55	27,38	28,215	27,91
27/02/2023	160.436	2,05%	27,25	27,14	27,4681	27,37
24/02/2023	170.984	0,79%	26,39	26,11	26,91	26,82
23/02/2023	185.931	3,74%	25,96	25,82	26,61	26,61
22/02/2023	252.398	-1,65%	25,89	25,28	26,17	25,65
21/02/2023	667.904	-8,10%	27,60	24,48	27,59	26,08
20/02/2023	198.134	2,27%	28,00	27,80	28,56	28,38
17/02/2023	198.134	2,27%	28,00	27,80	28,56	28,38
16/02/2023	172.967	1,02%	27,07	27,02	28,18	27,75
15/02/2023	104.462	0,33%	27,06	26,865	27,605	27,47
14/02/2023	90.192	-1,51%	27,46	27,10	27,91	27,38
13/02/2023	102.435	1,65%	27,33	27,285	27,83	27,80
10/02/2023	103.330	0,85%	26,97	26,79	27,37	27,35
09/02/2023	210.572	-1,92%	27,62	26,91	27,805	27,12
08/02/2023	181.044	-2,57%	28,23	27,565	28,34	27,65
07/02/2023	291.109	0,89%	27,92	27,7279	28,555	28,38
06/02/2023	178.316	-2,12%	28,61	27,73	28,7299	28,13
03/02/2023	177.314	0,49%	28,50	28,39	28,80	28,7394
02/02/2023	226.716	0,63%	28,67	27,64	28,6826	28,60
01/02/2023	193.086	-1,22%	28,695	28,40	28,95	28,42
31/01/2023	121.838	3,53%	28,01	27,82	28,775	28,77
30/01/2023	91.512	-1,84%	28,205	27,72	28,28	27,79
27/01/2023	100.952	0,21%	28,15	28,08	28,415	28,31
26/01/2023	82.746	1,04%	28,30	27,62	28,45	28,25
25/01/2023	95.882	1,27%	27,51	27,40	28,10	27,96
24/01/2023	117.947	0,95%	27,09	26,975	27,90	27,61
23/01/2023	145.288	-0,15%	27,49	27,25	27,6717	27,35
20/01/2023	109.750	0,59%	27,33	27,15	27,595	27,39
19/01/2023	80.231	-1,70%	27,65	27,035	27,53	27,23
18/01/2023	81.918	-0,50%	27,93	27,68	28,495	27,70
17/01/2023	92.790	-0,96%	28,04	27,81	28,24	27,84
16/01/2023	100.387	0,21%	27,86	27,59	28,23	28,11
13/01/2023	100.387	0,21%	27,86	27,59	28,23	28,11
12/01/2023	121.556	2,07%	27,74	27,46	28,04	28,05
11/01/2023	156.286	1,46%	27,55	27,24	27,76	27,74
10/01/2023	152.848	2,67%	26,755	26,60	27,34	27,34
09/01/2023	182.826	-0,86%	27,10	26,47	27,73	26,63
06/01/2023	415.696	-6,10%	29,45	26,82	29,415	27,70
05/01/2023	96.059	-1,44%	29,92	29,45	29,91	29,50
04/01/2023	177.069	0,54%	29,75	29,83	30,3384	29,93
03/01/2023	112.507	0,68%	29,72	29,19	29,965	29,77
02/01/2023	86.917	-0,91%	29,69	29,21	29,69	29,57