Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

TransDigm Group Incorporated (T1DG34.SA)

160.00
+3.20
+(2.04%)
At close: April 29 at 10:16:35 AM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 29, 2025160.00160.00160.00160.00160.001
Apr 28, 2025156.80156.80156.80156.80156.80-
Apr 25, 2025156.80156.80156.80156.80156.80300
Apr 24, 2025150.38150.38150.38150.38150.38-
Apr 23, 2025150.38150.38150.38150.38150.38-
Apr 22, 2025150.38150.38150.38150.38150.3814
Apr 17, 2025156.52156.52156.45156.45156.451,700
Apr 16, 2025158.88159.68158.88159.68159.68359
Apr 15, 2025155.85155.85155.85155.85155.85-
Apr 14, 2025155.85155.85155.85155.85155.8514
Apr 11, 2025152.76153.75152.76153.75153.751,101
Apr 10, 2025150.18151.65150.18151.65151.6544
Apr 9, 2025153.45155.55153.45155.55155.552,714
Apr 8, 2025145.61145.61145.61145.61145.61-
Apr 7, 2025146.18146.18145.61145.61145.6113,000
Apr 4, 2025147.00147.10147.00147.10147.1067
Apr 3, 2025152.96152.96152.96152.96152.961
Apr 2, 2025158.90159.85158.90159.85159.8597
Apr 1, 2025158.12159.36158.12159.00159.00293
Mar 31, 2025157.76158.72157.76158.72158.7269
Mar 28, 2025159.20159.20159.20159.20159.20-
Mar 27, 2025158.50159.20158.50159.20159.2040
Mar 26, 2025157.65157.65157.65157.65157.65-
Mar 25, 2025157.65157.65157.65157.65157.65-
Mar 24, 2025145.65158.30145.65157.65157.6511,262
Mar 21, 2025153.31153.31153.31153.31153.31-
Mar 20, 2025153.31153.31153.31153.31153.311
Mar 19, 2025154.65154.65154.65154.65154.651
Mar 18, 2025153.98153.98153.98153.98153.98-
Mar 17, 2025153.15154.93152.81153.98153.98100
Mar 14, 2025154.05155.44153.60154.50154.505,300
Mar 13, 2025154.80154.81154.80154.81154.813,200
Mar 12, 2025152.78152.78152.78152.78152.78-
Mar 11, 2025152.78152.78152.78152.78152.78-
Mar 10, 2025152.78152.78152.78152.78152.789
Mar 7, 2025153.50154.29153.50154.29154.29510
Mar 6, 2025159.20159.20159.20159.20159.20-
Mar 5, 2025157.44159.20157.44159.20159.2020
Feb 28, 2025157.75161.10157.75160.40160.401,147
Feb 27, 2025156.70156.70156.70156.70156.707
Feb 26, 2025156.20156.20156.20156.20156.20129
Feb 25, 2025150.55150.55150.55150.55150.55-
Feb 24, 2025150.15150.55150.15150.55150.559
Feb 21, 2025150.15150.15150.15150.15150.15-
Feb 20, 2025150.15150.15150.15150.15150.152
Feb 19, 2025148.05148.05148.05148.05148.05-
Feb 18, 2025148.05148.05148.05148.05148.052
Feb 17, 2025151.10151.10151.10151.10151.101
Feb 14, 2025149.96150.55149.96150.55150.556
Feb 13, 2025153.69153.92153.03153.03153.0394
Feb 12, 2025150.55150.55150.55150.55150.55-
Feb 11, 2025150.55150.55150.55150.55150.55-
Feb 10, 2025150.55150.55150.55150.55150.55-
Feb 7, 2025150.55150.55150.55150.55150.55-
Feb 6, 2025152.00152.00148.00150.55150.5511,811
Feb 5, 2025149.96150.55148.50150.55150.5526
Feb 4, 2025152.00152.00151.50151.50151.5023,201
Feb 3, 2025160.32160.32155.32155.52155.521,940
Jan 31, 2025160.32160.32160.32160.32160.32-
Jan 30, 2025160.32160.32160.32160.32160.3244
Jan 29, 2025158.27158.27156.87156.87156.872,322
Jan 28, 2025158.55158.55158.55158.55158.55-
Jan 27, 2025158.49159.23158.49158.55158.5512,705
Jan 24, 2025162.56162.56162.56162.56162.56-
Jan 23, 2025162.56162.56162.56162.56162.564
Jan 22, 2025161.92161.92161.92161.92161.92-
Jan 21, 2025161.92161.92161.76161.92161.92131
Jan 20, 2025161.58163.00161.58163.00163.0065
Jan 17, 2025156.96162.72156.96162.08162.089
Jan 16, 2025155.20155.20155.20155.20155.20-
Jan 15, 2025161.28161.28155.20155.20155.2019
Jan 14, 2025155.04155.04155.04155.04155.0418
Jan 13, 2025153.30153.30153.30153.30153.301
Jan 10, 2025155.60155.89155.60155.89155.89149
Jan 9, 2025150.77150.77150.77150.77150.77-
Jan 8, 2025150.77150.77150.77150.77150.77-
Jan 7, 2025150.77150.77150.77150.77150.771
Jan 6, 2025149.96156.50149.96151.70151.70154
Jan 3, 2025149.96153.93149.96150.16150.1616,700
Jan 2, 2025159.20159.20152.89152.89152.8916
Dec 30, 2024158.72159.20155.36159.20159.2068
Dec 27, 2024162.08162.08159.68160.16160.16208
Dec 26, 2024161.67161.76159.46159.80159.80170
Dec 23, 2024158.72159.20156.48159.20159.20163
Dec 20, 2024153.12155.36150.56154.88154.88119
Dec 19, 2024157.44157.44152.96153.55153.55313
Dec 18, 2024157.44160.16151.84156.64156.64124
Dec 17, 2024155.68160.48154.40154.88154.8884
Dec 16, 2024153.90156.00153.00154.00154.00504
Dec 13, 2024152.70153.15149.85151.10151.1057
Dec 12, 2024149.92150.88147.00150.00150.00118
Dec 11, 2024155.52155.68148.96148.96148.96320
Dec 10, 2024157.12157.12151.65153.75153.75286
Dec 9, 2024155.52155.68150.56153.76153.76123
Dec 6, 2024156.32156.96150.72154.00154.0097
Dec 5, 2024159.36159.52152.80155.68155.68421
Dec 4, 2024155.52159.68152.00159.45159.45334
Dec 3, 2024156.90156.90152.25152.40152.4041
Dec 2, 2024153.15156.48150.90153.75153.751,222
Nov 29, 2024154.08154.20149.85151.80151.80219
Nov 28, 2024148.75151.63148.75151.55151.55121
Nov 27, 2024149.44149.44145.00148.64148.64246
Nov 26, 2024147.45147.90144.90144.90144.90129
Nov 25, 2024147.75148.05140.00145.65145.6512,638
Nov 22, 2024144.34147.28142.66147.28147.2875
Nov 21, 2024150.30153.00145.42145.42145.4281
Nov 19, 2024147.36147.56142.56145.32145.3293
Nov 18, 2024147.00147.75143.40144.40144.401,292
Nov 14, 2024154.24161.28146.72146.72146.72205
Nov 13, 2024158.24160.16156.90160.16160.16349
Nov 12, 2024159.20159.20155.20155.90155.90232
Nov 11, 2024159.68160.48158.40160.32160.32186
Nov 8, 2024153.90158.40153.90156.16156.1688
Nov 7, 2024154.40154.40149.76151.99151.993,119
Nov 6, 2024158.72162.15155.70157.07157.07256
Nov 5, 2024156.16157.12151.65153.00153.0038
Nov 4, 2024155.10155.10152.20152.20152.207
Nov 1, 2024154.50154.50150.75152.85152.851,776
Oct 31, 2024152.70152.70150.15150.15150.1551
Oct 30, 2024154.35155.40153.75154.35154.3580
Oct 29, 2024152.85154.80152.85153.30153.3013
Oct 28, 2024153.90154.35153.01153.70153.701,609
Oct 25, 2024153.15155.10153.15154.20154.2026
Oct 24, 2024154.80156.16153.15153.60153.6052
Oct 23, 2024156.60157.05154.65154.96154.964,015
Oct 22, 2024155.04155.04152.48153.92153.9282
Oct 21, 2024160.80160.96156.80157.60157.6063
Oct 18, 2024158.88159.20157.28158.80158.8071
Oct 17, 2024159.04161.28158.72160.64160.64146
Oct 16, 2024159.84160.00155.68156.96156.96203
Oct 15, 2024159.52159.52157.12157.76157.7639
Oct 14, 2024159.00160.32157.12158.40158.40131
Oct 11, 2024154.80159.20154.80159.00159.00342
Oct 10, 2024153.20153.88152.57152.94152.9494
Oct 9, 2024152.60155.20152.60153.94153.94122
Oct 8, 2024151.59152.01150.75152.01152.01263
Oct 7, 2024149.00150.45147.58149.70149.70897
Oct 4, 2024148.50148.50146.15148.31148.31360
Oct 3, 2024156.00156.00146.23146.23146.23150
Oct 2, 2024160.35160.35156.00157.60157.603,045
Oct 1, 2024153.90160.16152.00159.38159.38922
Sep 30, 2024154.20154.97152.25153.90153.90103
Sep 27, 2024152.25153.30151.50151.65151.65260
Sep 26, 2024156.16156.64153.00153.00153.005,737
Sep 25, 2024156.64157.44155.20156.00156.00565
Sep 24, 2024154.72154.72152.48153.44153.4453
Sep 23, 2024157.76157.76156.64157.28157.2851
Sep 20, 2024152.35155.55151.50155.55155.55131
Sep 19, 2024151.80152.55149.40152.25152.25146
Sep 18, 2024151.80152.10150.43150.43150.43116
Sep 17, 2024152.65153.00149.40150.45150.45118
Sep 16, 2024152.50153.45149.70152.55152.55105
Sep 13, 2024151.95152.30149.70152.30152.30121
Sep 12, 2024148.35153.30148.35151.95151.95127
Sep 11, 2024146.70148.05146.70148.05148.0520
Sep 10, 2024146.70148.50145.20148.50148.50224
Sep 9, 2024148.12148.12144.90146.16146.16124
Sep 6, 2024148.80148.80144.75145.95145.95118
Sep 5, 2024151.80151.80146.85148.80148.80177
Sep 4, 2024151.20152.85150.90151.79151.79124
Sep 3, 2024154.00155.16150.75151.35151.3511,053
Sep 2, 2024154.00154.00154.00154.00154.00-
Aug 30, 2024154.00154.00154.00154.00154.0091
Aug 29, 2024148.17148.17148.17148.17148.17-
Aug 28, 2024147.00148.17147.00148.17148.17285
Aug 27, 2024146.30147.25146.30147.25147.251,071
Aug 26, 2024145.05145.05143.40143.40143.404,452
Aug 23, 2024145.75145.75145.45145.75145.75572
Aug 22, 2024145.00146.60145.00145.60145.601,070
Aug 21, 2024142.52142.52142.52142.52142.52-
Aug 20, 2024142.52142.52142.52142.52142.5230
Aug 19, 2024141.07141.07141.07141.07141.0745
Aug 16, 2024138.70140.21138.70139.99139.99527
Aug 15, 2024137.50139.58137.50139.44139.446,221
Aug 14, 2024135.24135.24135.24135.24135.2415
Aug 13, 2024134.28134.54134.28134.54134.54510
Aug 12, 2024136.80136.80136.80136.80136.80-
Aug 9, 2024136.40136.80136.40136.80136.801,675
Aug 8, 2024135.24135.24135.24135.24135.24-
Aug 7, 2024136.50136.50135.24135.24135.2479
Aug 6, 2024140.00142.02140.00142.02142.023,970
Aug 5, 2024135.66136.50135.66136.50136.50399
Aug 2, 2024141.00141.00140.00140.00140.00335
Aug 1, 2024145.05145.05145.05145.05145.054,800
Jul 31, 2024141.00141.00141.00141.00141.00-
Jul 30, 2024141.00141.00141.00141.00141.0085
Jul 29, 2024139.16140.00138.45139.02139.026,002
Jul 26, 2024140.80141.40140.42141.40141.406,250
Jul 25, 2024141.82141.82141.82141.82141.82100
Jul 24, 2024138.46138.46138.46138.46138.46-
Jul 23, 2024138.46138.46138.46138.46138.46-
Jul 22, 2024138.46138.46138.46138.46138.46-
Jul 19, 2024138.46138.46138.46138.46138.4650
Jul 18, 2024137.34137.34137.34137.34137.34-
Jul 17, 2024137.34137.34137.34137.34137.34-
Jul 16, 2024137.34137.34137.34137.34137.341
Jul 15, 2024137.02137.02137.02137.02137.025
Jul 12, 2024138.36138.36138.36138.36138.36-
Jul 11, 2024138.36138.36138.36138.36138.36-
Jul 10, 2024138.36138.36138.36138.36138.36-
Jul 9, 2024138.36138.36138.36138.36138.36-
Jul 8, 2024140.56140.56138.36138.36138.36200
Jul 5, 2024138.34138.34138.18138.18138.18176
Jul 4, 2024142.50142.50142.50142.50142.50281
Jul 3, 2024143.51143.51143.51143.51143.51-
Jul 2, 2024143.50143.51143.50143.51143.5110,800
Jul 1, 2024141.60141.60141.60141.60141.60-
Jun 28, 2024144.80144.80141.60141.60141.6013,402
Jun 27, 2024142.80143.88140.98141.40141.403,000
Jun 26, 2024142.10142.10142.10142.10142.10-
Jun 25, 2024142.10142.10142.10142.10142.10-
Jun 24, 2024142.10142.10142.10142.10142.104
Jun 21, 2024148.00148.00148.00148.00148.00-
Jun 20, 2024148.00148.00148.00148.00148.00-
Jun 19, 2024146.00148.00146.00148.00148.003,018
Jun 18, 2024144.62144.62142.83143.50143.502,146
Jun 17, 2024139.02139.02139.02139.02139.02-
Jun 14, 2024140.00140.00139.02139.02139.0286
Jun 13, 2024140.58140.58140.58140.58140.58-
Jun 12, 2024140.58140.58140.58140.58140.58-
Jun 11, 2024140.58140.58140.58140.58140.58-
Jun 10, 2024140.58140.58140.58140.58140.58-
Jun 7, 2024140.58140.58140.58140.58140.58135
Jun 6, 2024139.35139.35139.35139.35139.35-
Jun 5, 2024139.35139.35139.35139.35139.35-
Jun 4, 2024140.98140.98139.35139.35139.353,804
Jun 3, 2024140.00140.00140.00140.00140.00200
May 31, 2024137.76140.70137.76140.70140.70263
May 29, 2024138.18139.99138.18139.99139.9946
May 28, 2024135.66135.66135.66135.66135.661,180
May 27, 2024140.94140.94140.94140.94140.942
May 24, 2024138.00138.00138.00138.00138.001,180
May 23, 2024137.20137.20137.20137.20137.20-
May 22, 2024137.20137.20137.20137.20137.20164
May 21, 2024135.00136.05135.00136.05136.052,083
May 20, 2024133.00134.29133.00134.29134.29722
May 17, 2024131.30131.30131.30131.30131.30-
May 16, 2024131.30131.30131.30131.30131.30-
May 15, 2024131.30131.30131.30131.30131.30180
May 14, 2024133.42133.42133.42133.42133.42-
May 13, 2024134.12134.12133.42133.42133.4270
May 10, 2024135.66135.66135.66135.66135.6676
May 9, 2024137.15137.15136.37136.76136.76326
May 8, 2024133.64133.64133.64133.64133.641,068
May 7, 2024131.82131.82131.82131.82131.822
May 6, 2024131.69131.69131.17131.17131.171,247
May 3, 2024131.69131.69131.69131.69131.69610
May 2, 2024130.00130.00130.00130.00130.0040
Apr 30, 2024129.00129.00129.00129.00129.00-
Apr 29, 2024129.00129.00129.00129.00129.00-