TransDigm Group Incorporated (BVMF:T1DG34)
Brazil · Delayed Price · Currency is BRL 123.85
0.00 (0.00%)
At close: Apr 9, 2026
BVMF:T1DG34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | - | 1 |
| Apr 8, 2026 | 124.07 | 124.30 | 123.85 | 123.85 | 123.85 | 2.58% | 65 |
| Apr 7, 2026 | 121.30 | 121.30 | 120.73 | 120.73 | 120.73 | -0.59% | 276 |
| Apr 6, 2026 | 119.15 | 122.03 | 119.15 | 121.45 | 121.45 | 2.06% | 21 |
| Mar 31, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.53% | 30 |
| Mar 27, 2026 | 119.63 | 119.63 | 119.63 | 119.63 | 119.63 | -2.51% | 10 |
| Mar 23, 2026 | 122.71 | 122.71 | 122.71 | 122.71 | 122.71 | -3.69% | 1 |
| Mar 17, 2026 | 127.41 | 127.41 | 127.41 | 127.41 | 127.41 | -1.11% | 1 |
| Mar 11, 2026 | 130.00 | 130.00 | 128.84 | 128.84 | 128.84 | -4.55% | 501 |
| Mar 6, 2026 | 134.98 | 134.98 | 134.98 | 134.98 | 134.98 | -1.79% | 5 |
| Mar 5, 2026 | 137.44 | 137.44 | 137.44 | 137.44 | 137.44 | - | 1 |
| Mar 4, 2026 | 137.60 | 137.90 | 137.44 | 137.44 | 137.44 | -0.45% | 25,403 |
| Feb 20, 2026 | 138.06 | 138.06 | 138.06 | 138.06 | 138.06 | 2.73% | 1,300 |
| Feb 13, 2026 | 134.42 | 134.94 | 134.39 | 134.39 | 134.39 | -0.41% | 7 |
| Feb 12, 2026 | 134.94 | 134.94 | 134.94 | 134.94 | 134.94 | - | 3 |
| Feb 6, 2026 | 134.94 | 134.94 | 134.94 | 134.94 | 134.94 | 1.86% | 1,400 |
| Feb 5, 2026 | 130.97 | 132.48 | 130.97 | 132.48 | 132.48 | -0.99% | 2 |
| Feb 4, 2026 | 132.48 | 133.81 | 132.40 | 133.81 | 133.81 | -10.89% | 20,408 |
| Feb 2, 2026 | 151.87 | 151.87 | 150.16 | 150.16 | 150.16 | 0.90% | 2,806 |
| Jan 30, 2026 | 148.82 | 148.82 | 148.50 | 148.82 | 148.82 | -0.65% | 1,614 |
| Jan 27, 2026 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | -0.24% | 750 |
| Jan 26, 2026 | 149.74 | 150.16 | 149.74 | 150.16 | 150.16 | 0.80% | 2,690 |
| Jan 23, 2026 | 148.97 | 148.97 | 148.97 | 148.97 | 148.97 | -1.38% | 9 |
| Jan 22, 2026 | 153.61 | 153.61 | 151.06 | 151.06 | 151.06 | -2.09% | 18 |
| Jan 21, 2026 | 156.41 | 156.41 | 154.29 | 154.29 | 154.29 | -1.73% | 40 |
| Jan 16, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 2.15% | 40 |
| Jan 15, 2026 | 153.31 | 153.80 | 153.31 | 153.70 | 153.70 | 1.29% | 22 |
| Jan 14, 2026 | 151.47 | 151.74 | 151.47 | 151.74 | 151.74 | 2.29% | 3 |
| Jan 12, 2026 | 148.20 | 148.35 | 148.20 | 148.35 | 148.35 | 0.50% | 5 |
| Jan 8, 2026 | 152.00 | 152.00 | 147.61 | 147.61 | 147.61 | -0.51% | 5 |
| Jan 5, 2026 | 148.51 | 148.51 | 148.37 | 148.37 | 148.37 | 0.54% | 96 |
| Dec 29, 2025 | 146.50 | 147.58 | 146.50 | 147.58 | 147.58 | 0.83% | 15 |
| Dec 26, 2025 | 146.37 | 146.37 | 146.37 | 146.37 | 146.37 | 4.97% | 1 |
| Dec 18, 2025 | 139.45 | 139.45 | 139.44 | 139.44 | 139.44 | -1.37% | 300 |
| Dec 17, 2025 | 138.65 | 141.38 | 138.65 | 141.38 | 141.38 | 0.70% | 2 |
| Dec 15, 2025 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | -1.48% | 72 |
| Dec 12, 2025 | 142.51 | 142.51 | 142.51 | 142.51 | 142.51 | 0.16% | 90 |
| Dec 10, 2025 | 142.28 | 142.28 | 142.28 | 142.28 | 142.28 | -3.25% | 35 |
| Dec 9, 2025 | 147.09 | 147.09 | 147.06 | 147.06 | 147.06 | 0.25% | 6,200 |
| Dec 8, 2025 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | - | 1 |
| Dec 5, 2025 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | 1.47% | 75 |
| Nov 28, 2025 | 144.57 | 144.57 | 144.57 | 144.57 | 144.57 | 0.03% | 1,500 |
| Nov 26, 2025 | 144.53 | 144.53 | 144.53 | 144.53 | 144.53 | -1.07% | 800 |
| Nov 21, 2025 | 143.99 | 146.10 | 143.95 | 146.10 | 146.10 | 2.17% | 1,071 |
| Nov 17, 2025 | 142.80 | 143.00 | 142.80 | 143.00 | 143.00 | 0.14% | 14 |
| Nov 13, 2025 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 3.36% | 10,200 |
| Nov 12, 2025 | 138.16 | 138.16 | 138.16 | 138.16 | 138.16 | 1.48% | 13,200 |
| Nov 11, 2025 | 136.93 | 136.93 | 135.10 | 136.14 | 136.14 | -0.58% | 146 |
| Nov 10, 2025 | 137.08 | 137.10 | 136.93 | 136.93 | 136.93 | 0.32% | 60 |
| Nov 7, 2025 | 136.00 | 136.50 | 135.00 | 136.50 | 136.50 | 0.21% | 407 |