Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
São Paulo - Delayed Quote BRL

TransDigm Group Incorporated (T1DG34.SA)

Compare
150.15
0.00
(0.00%)
At close: February 20 at 5:46:03 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
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, 2024 5.75 Dividend
Oct 3, 2024156.00156.00146.23146.23146.23150
Oct 2, 2024160.35160.35156.00157.60151.853,045
Oct 1, 2024153.90160.16152.00159.38153.56922
Sep 30, 2024154.20154.97152.25153.90148.28103
Sep 27, 2024152.25153.30151.50151.65146.12260
Sep 26, 2024156.16156.64153.00153.00147.425,737
Sep 25, 2024156.64157.44155.20156.00150.31565
Sep 24, 2024154.72154.72152.48153.44147.8453
Sep 23, 2024157.76157.76156.64157.28151.5451
Sep 20, 2024152.35155.55151.50155.55149.87131
Sep 19, 2024151.80152.55149.40152.25146.69146
Sep 18, 2024151.80152.10150.43150.43144.94116
Sep 17, 2024152.65153.00149.40150.45144.96118
Sep 16, 2024152.50153.45149.70152.55146.98105
Sep 13, 2024151.95152.30149.70152.30146.74121
Sep 12, 2024148.35153.30148.35151.95146.40127
Sep 11, 2024146.70148.05146.70148.05142.6520
Sep 10, 2024146.70148.50145.20148.50143.08224
Sep 9, 2024148.12148.12144.90146.16140.83124
Sep 6, 2024148.80148.80144.75145.95140.62118
Sep 5, 2024151.80151.80146.85148.80143.37177
Sep 4, 2024151.20152.85150.90151.79146.25124
Sep 3, 2024154.00155.16150.75151.35145.8311,053
Sep 2, 2024154.00154.00154.00154.00148.38-
Aug 30, 2024154.00154.00154.00154.00148.3891
Aug 29, 2024148.17148.17148.17148.17142.76-
Aug 28, 2024147.00148.17147.00148.17142.76285
Aug 27, 2024146.30147.25146.30147.25141.881,071
Aug 26, 2024145.05145.05143.40143.40138.174,452
Aug 23, 2024145.75145.75145.45145.75140.43572
Aug 22, 2024145.00146.60145.00145.60140.291,070
Aug 21, 2024142.52142.52142.52142.52137.32-
Aug 20, 2024142.52142.52142.52142.52137.3230
Aug 19, 2024141.07141.07141.07141.07135.9245
Aug 16, 2024138.70140.21138.70139.99134.88527
Aug 15, 2024137.50139.58137.50139.44134.356,221
Aug 14, 2024135.24135.24135.24135.24130.3015
Aug 13, 2024134.28134.54134.28134.54129.63510
Aug 12, 2024136.80136.80136.80136.80131.81-
Aug 9, 2024136.40136.80136.40136.80131.811,675
Aug 8, 2024135.24135.24135.24135.24130.30-
Aug 7, 2024136.50136.50135.24135.24130.3079
Aug 6, 2024140.00142.02140.00142.02136.843,970
Aug 5, 2024135.66136.50135.66136.50131.52399
Aug 2, 2024141.00141.00140.00140.00134.89335
Aug 1, 2024145.05145.05145.05145.05139.764,800
Jul 31, 2024141.00141.00141.00141.00135.85-
Jul 30, 2024141.00141.00141.00141.00135.8585
Jul 29, 2024139.16140.00138.45139.02133.956,002
Jul 26, 2024140.80141.40140.42141.40136.246,250
Jul 25, 2024141.82141.82141.82141.82136.64100
Jul 24, 2024138.46138.46138.46138.46133.41-
Jul 23, 2024138.46138.46138.46138.46133.41-
Jul 22, 2024138.46138.46138.46138.46133.41-
Jul 19, 2024138.46138.46138.46138.46133.4150
Jul 18, 2024137.34137.34137.34137.34132.33-
Jul 17, 2024137.34137.34137.34137.34132.33-
Jul 16, 2024137.34137.34137.34137.34132.331
Jul 15, 2024137.02137.02137.02137.02132.025
Jul 12, 2024138.36138.36138.36138.36133.31-
Jul 11, 2024138.36138.36138.36138.36133.31-
Jul 10, 2024138.36138.36138.36138.36133.31-
Jul 9, 2024138.36138.36138.36138.36133.31-
Jul 8, 2024140.56140.56138.36138.36133.31200
Jul 5, 2024138.34138.34138.18138.18133.14176
Jul 4, 2024142.50142.50142.50142.50137.30281
Jul 3, 2024143.51143.51143.51143.51138.27-
Jul 2, 2024143.50143.51143.50143.51138.2710,800
Jul 1, 2024141.60141.60141.60141.60136.43-
Jun 28, 2024144.80144.80141.60141.60136.4313,402
Jun 27, 2024142.80143.88140.98141.40136.243,000
Jun 26, 2024142.10142.10142.10142.10136.91-
Jun 25, 2024142.10142.10142.10142.10136.91-
Jun 24, 2024142.10142.10142.10142.10136.914
Jun 21, 2024148.00148.00148.00148.00142.60-
Jun 20, 2024148.00148.00148.00148.00142.60-
Jun 19, 2024146.00148.00146.00148.00142.603,018
Jun 18, 2024144.62144.62142.83143.50138.262,146
Jun 17, 2024139.02139.02139.02139.02133.95-
Jun 14, 2024140.00140.00139.02139.02133.9586
Jun 13, 2024140.58140.58140.58140.58135.45-
Jun 12, 2024140.58140.58140.58140.58135.45-
Jun 11, 2024140.58140.58140.58140.58135.45-
Jun 10, 2024140.58140.58140.58140.58135.45-
Jun 7, 2024140.58140.58140.58140.58135.45135
Jun 6, 2024139.35139.35139.35139.35134.26-
Jun 5, 2024139.35139.35139.35139.35134.26-
Jun 4, 2024140.98140.98139.35139.35134.263,804
Jun 3, 2024140.00140.00140.00140.00134.89200
May 31, 2024137.76140.70137.76140.70135.57263
May 29, 2024138.18139.99138.18139.99134.8846
May 28, 2024135.66135.66135.66135.66130.711,180
May 27, 2024140.94140.94140.94140.94135.802
May 24, 2024138.00138.00138.00138.00132.961,180
May 23, 2024137.20137.20137.20137.20132.19-
May 22, 2024137.20137.20137.20137.20132.19164
May 21, 2024135.00136.05135.00136.05131.092,083
May 20, 2024133.00134.29133.00134.29129.39722
May 17, 2024131.30131.30131.30131.30126.51-
May 16, 2024131.30131.30131.30131.30126.51-
May 15, 2024131.30131.30131.30131.30126.51180
May 14, 2024133.42133.42133.42133.42128.55-
May 13, 2024134.12134.12133.42133.42128.5570
May 10, 2024135.66135.66135.66135.66130.7176
May 9, 2024137.15137.15136.37136.76131.77326
May 8, 2024133.64133.64133.64133.64128.761,068
May 7, 2024131.82131.82131.82131.82127.012
May 6, 2024131.69131.69131.17131.17126.381,247
May 3, 2024131.69131.69131.69131.69126.88610
May 2, 2024130.00130.00130.00130.00125.2640
Apr 30, 2024129.00129.00129.00129.00124.29-
Apr 29, 2024129.00129.00129.00129.00124.29-
Apr 26, 2024129.48129.48129.00129.00124.29463
Apr 25, 2024129.80130.00129.80130.00125.26304
Apr 24, 2024127.56127.56127.56127.56122.90-
Apr 23, 2024127.56127.56127.56127.56122.901,860
Apr 22, 2024124.56124.56124.56124.56120.01144
Apr 19, 2024127.00127.00123.00123.00118.5196
Apr 18, 2024127.74127.74126.86126.86122.23190
Apr 17, 2024128.61128.61128.61128.61123.92-
Apr 16, 2024128.61128.61128.61128.61123.9245
Apr 15, 2024124.40124.40124.40124.40119.86-
Apr 12, 2024124.40124.40124.40124.40119.86-
Apr 11, 2024124.40124.40124.40124.40119.86-
Apr 10, 2024124.40124.40124.40124.40119.86-
Apr 9, 2024124.40124.40124.40124.40119.86-
Apr 8, 2024124.40124.40124.40124.40119.86-
Apr 5, 2024124.40124.40124.40124.40119.86-
Apr 4, 2024124.40124.40124.40124.40119.86-
Apr 3, 2024124.40124.40124.40124.40119.8680
Apr 2, 2024121.92121.92121.92121.92117.47-
Apr 1, 2024121.92121.92121.92121.92117.47-
Mar 28, 2024121.92121.92121.92121.92117.47-
Mar 27, 2024122.40122.40121.92121.92117.47253
Mar 26, 2024123.67123.67123.67123.67119.16-
Mar 25, 2024123.67123.67123.67123.67119.16-
Mar 22, 2024123.67123.67123.67123.67119.163
Mar 21, 2024118.56118.56118.56118.56114.23-
Mar 20, 2024118.56118.56118.56118.56114.23-
Mar 19, 2024118.56118.56118.56118.56114.237
Mar 18, 2024119.55119.55119.55119.55115.19673
Mar 15, 2024117.85117.85117.85117.85113.55-
Mar 14, 2024117.85117.85117.85117.85113.552,420
Mar 13, 2024116.27116.27116.27116.27112.03-
Mar 12, 2024116.27116.27116.27116.27112.033
Mar 11, 2024114.00114.00114.00114.00109.8493
Mar 8, 2024116.16116.16116.16116.16111.92-
Mar 7, 2024116.16116.16116.16116.16111.92-
Mar 6, 2024116.16116.16116.16116.16111.923
Mar 5, 2024117.60117.60117.60117.60113.31-
Mar 4, 2024117.60117.60117.60117.60113.31-
Mar 1, 2024117.60117.60117.60117.60113.31107
Feb 29, 2024117.24117.24117.24117.24112.96-
Feb 28, 2024117.24117.24117.24117.24112.96-
Feb 27, 2024117.09117.24117.09117.24112.96167
Feb 26, 2024114.18114.18114.18114.18110.01-
Feb 23, 2024114.18114.18114.18114.18110.01-
Feb 22, 2024114.18114.18114.18114.18110.01-
Feb 21, 2024114.18114.18114.18114.18110.01-

Related Tickers

SJX.BE Singapore Technologies Engineering Ltd
3.5940
+0.03%
 
SJX.F Singapore Technologies Engineering Ltd
3.5770
+0.25%
 
SJX.DU Singapore Technologies Engineering Ltd
3.5010
-0.20%
 
DAU0.F Dassault Aviation société anonyme
234.60
-0.17%
 
ARNC34.SA Howmet Aerospace Inc.
749.71
-5.15%
 
AIRA.MU Airbus SE
40.00
-2.44%
 
SJX.SG Singapore Technologies Engineering Ltd
3.5840
+0.25%
 
RRU1.BE Rolls-Royce Holdings PLC
7.45
-1.32%
 
SGGKY Singapore Technologies Engineering Ltd
37.90
0.00%
 
AMp.XC