Trinity Industries Inc (TRN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	86.917	-0,91%	29,69	29,21	29,69	29,57
29/12/2022	97.250	2,58%	29,28	29,16	29,96	29,84
28/12/2022	71.350	-2,58%	29,97	29,06	30,065	29,09
27/12/2022	61.723	-0,23%	29,81	29,675	30,10	29,86
23/12/2022	20.757	0,30%	29,98	29,50	29,92	29,84
22/12/2022	104.020	-2,65%	30,20	29,02	30,20	29,75
21/12/2022	152.769	2,11%	30,36	30,16	30,88	30,56
20/12/2022	149.636	0,40%	29,82	29,82	30,565	29,93
19/12/2022	270.505	3,47%	28,91	28,83	30,015	29,81
16/12/2022	186.929	-1,13%	28,52	28,37	28,87	28,81
15/12/2022	144.288	-3,77%	29,61	28,902	29,67	29,14
14/12/2022	98.966	-1,50%	30,89	30,21	31,15	30,28
13/12/2022	171.259	1,12%	31,44	30,36	31,28	30,74
12/12/2022	271.313	2,39%	29,77	29,5371	30,432	30,40
09/12/2022	252.779	1,06%	29,60	29,60	30,32	29,69
08/12/2022	127.302	0,00%	29,72	29,31	29,93	29,38
07/12/2022	135.240	-0,64%	29,65	29,37	29,77	29,38
06/12/2022	585.611	-2,99%	30,23	29,43	30,325	29,57
05/12/2022	510.060	-3,51%	31,02	30,35	31,15	30,48
02/12/2022	492.774	0,99%	31,05	30,73	31,675	31,58
01/12/2022	677.840	2,09%	30,985	30,94	31,53	31,27
30/11/2022	453.289	2,10%	29,95	29,535	30,675	30,63
29/11/2022	458.885	0,13%	29,81	29,71	30,135	30,00
28/11/2022	310.285	-1,97%	30,43	29,795	30,50	29,92
25/11/2022	175.934	0,10%	30,78	30,51	30,96	30,52
24/11/2022	360.928	-0,33%	30,535	30,23	30,69	30,49
23/11/2022	360.928	-0,33%	30,535	30,23	30,69	30,49
22/11/2022	412.913	1,43%	30,23	30,07	30,61	30,59
21/11/2022	338.600	1,89%	29,55	29,29	30,31	30,16
18/11/2022	336.245	-0,87%	30,25	29,395	30,38	29,60
17/11/2022	484.554	0,27%	29,43	29,31	29,93	29,86
16/11/2022	699.897	-0,58%	29,82	29,38	29,83	29,78
15/11/2022	1.332.912	-1,14%	30,37	29,41	30,735	29,855
14/11/2022	167.507	1,11%	29,76	29,57	30,815	30,20
11/11/2022	263.532	0,67%	29,71	29,60	30,29	29,87
10/11/2022	171.178	5,55%	29,25	28,87	29,76	29,67
09/11/2022	100.706	0,94%	28,76	27,99	29,03	28,06
08/11/2022	143.993	-0,61%	29,38	28,885	29,94	29,22
07/11/2022	133.255	-1,23%	29,11	29,025	29,60	29,365
04/11/2022	112.796	4,39%	29,04	28,81	29,77	29,70
03/11/2022	148.392	26,22%	27,24	27,06	28,745	28,45
02/11/2022	208.118	-4,26%	28,54	27,53	29,17	27,62
01/11/2022	282.873	1,12%	28,66	28,51	29,10	28,85
31/10/2022	213.212	1,39%	27,865	27,76	28,85	28,53
28/10/2022	191.282	4,48%	27,20	27,00	28,13	28,125
27/10/2022	254.663	6,95%	25,78	25,6741	27,16	26,92
26/10/2022	192.440	2,40%	24,67	24,53	25,42	25,17
25/10/2022	203.856	4,91%	23,32	23,06	24,89	24,58
24/10/2022	217.340	0,43%	23,32	23,151	23,62	23,43
21/10/2022	108.741	2,93%	22,92	22,69	23,47	23,345
20/10/2022	113.444	-3,12%	23,45	22,53	23,53	22,67
19/10/2022	167.071	-1,43%	23,59	23,20	23,79	23,40
18/10/2022	148.284	2,44%	23,81	23,22	24,12	23,725
17/10/2022	191.208	5,03%	22,67	22,74	23,17	23,16
14/10/2022	113.190	-3,29%	23,08	22,035	23,04	22,05
13/10/2022	283.077	1,29%	22,82	21,51	23,07	22,80
12/10/2022	149.719	-1,64%	22,82	22,47	22,95	22,51
11/10/2022	250.988	-1,76%	23,31	22,63	23,36	22,90
10/10/2022	204.917	-0,39%	23,465	23,08	23,68	23,31
07/10/2022	242.947	-1,72%	23,75	23,18	23,75	23,40
06/10/2022	135.963	0,49%	23,57	23,56	23,90	23,805
05/10/2022	158.543	0,85%	23,00	23,00	23,81	23,69
04/10/2022	166.007	2,85%	23,40	23,18	23,68	23,49
03/10/2022	317.119	6,95%	21,75	21,34	23,01	22,84
30/09/2022	195.192	-0,55%	21,70	21,32	22,03	21,75
29/09/2022	167.779	-4,58%	22,57	21,60	22,56	21,88
28/09/2022	198.111	2,94%	22,48	22,35	23,135	22,93
27/09/2022	192.550	0,14%	22,23	22,12	23,00	22,26
26/09/2022	170.439	0,11%	22,23	22,14	22,79	22,23
23/09/2022	197.269	-4,00%	22,78	22,00	22,81	22,20
22/09/2022	224.691	-1,99%	23,63	23,09	23,49	23,14
21/09/2022	249.052	0,94%	23,55	23,56	24,26	23,58
20/09/2022	201.858	-0,13%	23,06	22,94	23,375	23,34
19/09/2022	170.763	2,01%	22,83	22,75	23,41	23,38
16/09/2022	686.939	-1,99%	22,83	22,54	22,95	22,92
15/09/2022	243.438	-1,50%	23,77	23,285	24,015	23,38
14/09/2022	184.006	-1,10%	23,97	23,37	24,00	23,74
13/09/2022	260.510	-3,54%	24,13	23,93	24,41	24,01
12/09/2022	319.383	2,60%	24,54	24,44	24,975	24,89
09/09/2022	317.332	1,21%	24,12	24,12	24,56	24,26
08/09/2022	141.349	-0,70%	23,75	23,55	24,0583	23,97
07/09/2022	207.259	2,40%	23,69	23,54	24,23	24,14
06/09/2022	232.709	-2,71%	23,67	23,165	23,81	23,57
05/09/2022	335.294	-2,71%	24,40	23,33	24,41	23,50
02/09/2022	335.294	-2,71%	24,40	23,33	24,41	23,50
01/09/2022	230.732	-0,94%	24,08	23,75	24,175	24,15
31/08/2022	175.205	-2,56%	25,04	24,35	25,04	24,38
30/08/2022	180.000	-1,57%	25,33	24,95	25,41	25,03
29/08/2022	156.426	-1,40%	25,45	25,15	25,50	25,43
26/08/2022	154.027	-4,59%	27,13	25,785	27,22	25,79
25/08/2022	251.281	1,77%	26,68	26,67	27,18	27,04
24/08/2022	131.128	0,66%	26,35	26,2107	26,63	26,555
23/08/2022	137.309	0,38%	26,54	26,34	26,705	26,36
22/08/2022	106.525	-2,45%	26,45	26,15	26,44	26,26
19/08/2022	159.885	-1,82%	27,11	26,72	27,1999	26,92
18/08/2022	140.211	0,27%	27,34	27,12	27,50	27,42
17/08/2022	123.561	-2,25%	27,55	27,195	27,665	27,34
16/08/2022	187.053	0,40%	27,95	27,75	28,06	27,99
15/08/2022	132.006	-0,75%	27,75	27,71	27,95	27,89
12/08/2022	190.397	2,78%	27,41	27,345	28,10	28,10