TransDigm Group Incorporated (BVMF:T1DG34)
Brazil · Delayed Price · Currency is BRL 110.32
0.00 (0.00%)
At close: Oct 7, 2026
BVMF:T1DG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 110.43 | 110.65 | 110.32 | 110.32 | 110.32 | - | 20 |
| Oct 6, 2026 | 110.43 | 110.54 | 109.56 | 110.32 | 110.32 | 0.29% | 79 |
| Oct 5, 2026 | 110.68 | 110.68 | 107.58 | 110.00 | 110.00 | -3.19% | 12,217 |
| Oct 2, 2026 | 114.00 | 115.17 | 113.52 | 113.63 | 113.63 | 1.28% | 178 |
| Sep 30, 2026 | 112.50 | 112.50 | 112.19 | 112.19 | 112.19 | -1.80% | 2 |
| Sep 29, 2026 | 116.55 | 116.55 | 114.25 | 114.25 | 114.25 | -1.14% | 171 |
| Sep 28, 2026 | 115.12 | 115.57 | 115.12 | 115.57 | 115.57 | -0.21% | 1,007 |
| Sep 25, 2026 | 115.38 | 116.04 | 115.38 | 115.81 | 115.81 | 0.47% | 167 |
| Sep 24, 2026 | 115.28 | 115.65 | 114.56 | 115.27 | 115.27 | 0.58% | 111 |
| Sep 23, 2026 | 114.72 | 116.26 | 114.28 | 114.61 | 114.61 | 1.30% | 177 |
| Sep 22, 2026 | 113.27 | 113.59 | 113.14 | 113.14 | 113.14 | -0.15% | 3 |
| Sep 21, 2026 | 111.80 | 113.71 | 111.80 | 113.31 | 113.31 | 1.47% | 420 |
| Sep 18, 2026 | 111.78 | 111.96 | 111.67 | 111.67 | 111.67 | 0.62% | 12 |
| Sep 17, 2026 | 111.69 | 111.69 | 110.98 | 110.98 | 110.98 | 0.10% | 18 |
| Sep 16, 2026 | 112.85 | 113.68 | 110.67 | 110.87 | 110.87 | -1.18% | 981 |
| Sep 15, 2026 | 113.65 | 113.65 | 112.19 | 112.19 | 112.19 | -2.23% | 93 |
| Sep 14, 2026 | 117.35 | 117.35 | 114.09 | 114.75 | 114.75 | -1.92% | 41 |
| Sep 11, 2026 | 115.40 | 117.60 | 115.40 | 117.00 | 117.00 | 1.74% | 34,818 |
| Sep 10, 2026 | 117.18 | 117.18 | 114.78 | 115.00 | 115.00 | - | 4,602 |
| Sep 9, 2026 | 115.92 | 115.92 | 115.00 | 115.00 | 115.00 | -2.15% | 54 |
| Sep 8, 2026 | 117.53 | 117.53 | 117.53 | 117.53 | 117.53 | -1.18% | 50 |
| Sep 4, 2026 | 118.09 | 119.05 | 118.09 | 118.93 | 118.93 | 0.42% | 15 |
| Sep 3, 2026 | 117.83 | 118.43 | 117.11 | 118.43 | 118.43 | -0.20% | 851 |
| Sep 2, 2026 | 119.27 | 119.27 | 118.67 | 118.67 | 118.67 | -0.33% | 1,096 |
| Sep 1, 2026 | 120.03 | 120.03 | 119.06 | 119.06 | 119.06 | -2.05% | 53 |
| Aug 31, 2026 | 122.60 | 122.60 | 121.50 | 121.55 | 121.55 | -1.41% | 11,853 |
| Aug 28, 2026 | 123.50 | 123.50 | 123.12 | 123.29 | 123.29 | 0.58% | 144 |
| Aug 27, 2026 | 122.57 | 122.58 | 122.15 | 122.58 | 122.58 | -2.73% | 90 |
| Aug 26, 2026 | 125.27 | 126.03 | 125.27 | 126.02 | 126.02 | 2.56% | 88,001 |
| Aug 25, 2026 | 125.25 | 125.25 | 121.80 | 122.88 | 122.88 | -1.05% | 36 |
| Aug 24, 2026 | 122.90 | 124.19 | 122.90 | 124.19 | 124.19 | 0.19% | 1,846 |
| Aug 21, 2026 | 124.31 | 124.31 | 123.95 | 123.95 | 123.95 | 0.99% | 59 |
| Aug 20, 2026 | 125.46 | 125.85 | 122.72 | 122.73 | 122.73 | -3.56% | 140 |
| Aug 19, 2026 | 127.25 | 128.23 | 126.36 | 127.26 | 127.26 | -1.07% | 125 |
| Aug 18, 2026 | 128.64 | 128.64 | 128.64 | 128.64 | 128.64 | 0.16% | 125 |
| Aug 17, 2026 | 127.75 | 128.44 | 127.75 | 128.44 | 128.44 | -1.80% | 35 |
| Aug 14, 2026 | 130.26 | 131.25 | 130.26 | 130.79 | 130.79 | 1.53% | 96 |
| Aug 13, 2026 | 126.55 | 128.82 | 126.55 | 128.82 | 128.82 | 1.01% | 128 |
| Aug 11, 2026 | 128.85 | 129.09 | 127.53 | 127.53 | 127.53 | 1.89% | 36 |
| Aug 10, 2026 | 124.08 | 125.79 | 124.08 | 125.16 | 125.16 | 0.08% | 85 |
| Aug 7, 2026 | 125.32 | 125.58 | 125.06 | 125.06 | 125.06 | -2.39% | 4 |
| Aug 6, 2026 | 128.69 | 128.69 | 128.12 | 128.12 | 128.12 | 0.75% | 5,401 |
| Aug 5, 2026 | 127.28 | 127.28 | 127.02 | 127.16 | 127.16 | -4.10% | 7 |
| Aug 4, 2026 | 132.59 | 132.59 | 132.59 | 132.59 | 132.59 | 2.20% | 2 |
| Aug 3, 2026 | 129.73 | 129.73 | 129.73 | 129.73 | 129.73 | 1.00% | 1 |
| Jul 31, 2026 | 128.17 | 128.69 | 128.16 | 128.44 | 128.44 | 1.13% | 158 |
| Jul 30, 2026 | 125.33 | 127.00 | 125.33 | 127.00 | 127.00 | -4.98% | 11 |
| Jul 28, 2026 | 133.25 | 133.65 | 133.25 | 133.65 | 133.65 | 1.19% | 3 |
| Jul 27, 2026 | 130.36 | 132.33 | 130.14 | 132.08 | 132.08 | 5.03% | 77 |
| Jul 24, 2026 | 127.02 | 127.02 | 125.75 | 125.75 | 125.75 | 1.75% | 2 |