TransDigm Group Incorporated (BVMF:T1DG34)
Brazil · Delayed Price · Currency is BRL 127.75
+2.44 (1.95%)
At close: Jul 17, 2026
BVMF:T1DG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | 1.95% | 20 |
| Jul 16, 2026 | 125.83 | 125.83 | 124.79 | 125.31 | 125.31 | 0.32% | 85 |
| Jul 15, 2026 | 122.70 | 124.91 | 121.60 | 124.91 | 124.91 | 0.82% | 12 |
| Jul 14, 2026 | 123.90 | 124.02 | 123.67 | 123.89 | 123.89 | -6.39% | 47 |
| Jul 9, 2026 | 132.99 | 132.99 | 131.96 | 132.35 | 132.35 | -3.46% | 181 |
| Jul 7, 2026 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | -2.63% | 3 |
| Jul 2, 2026 | 139.67 | 140.80 | 139.67 | 140.80 | 140.80 | 3.26% | 35 |
| Jul 1, 2026 | 137.33 | 137.47 | 136.35 | 136.35 | 136.35 | -0.26% | 116 |
| Jun 30, 2026 | 136.08 | 137.47 | 136.08 | 136.70 | 136.70 | -0.87% | 1,091 |
| Jun 29, 2026 | 138.03 | 138.03 | 136.64 | 137.90 | 137.90 | 1.03% | 98 |
| Jun 26, 2026 | 137.15 | 137.76 | 136.35 | 136.50 | 136.50 | -1.66% | 820 |
| Jun 25, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 0.54% | 25 |
| Jun 24, 2026 | 135.98 | 139.23 | 135.98 | 138.06 | 138.06 | 3.37% | 177 |
| Jun 22, 2026 | 137.20 | 137.20 | 132.58 | 133.56 | 133.56 | -1.03% | 428 |
| Jun 19, 2026 | 134.97 | 134.97 | 134.95 | 134.95 | 134.95 | -2.13% | 6 |
| Jun 18, 2026 | 135.67 | 138.18 | 135.67 | 137.89 | 137.89 | 2.19% | 220 |
| Jun 17, 2026 | 134.80 | 135.33 | 134.54 | 134.93 | 134.93 | 5.00% | 49 |
| Jun 11, 2026 | 127.00 | 128.50 | 127.00 | 128.50 | 128.50 | 2.80% | 500 |
| Jun 10, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.17% | 3 |
| Jun 2, 2026 | 124.79 | 124.79 | 124.79 | 124.79 | 124.79 | -0.83% | 2 |
| Jun 1, 2026 | 125.83 | 125.83 | 125.83 | 125.83 | 125.83 | 0.22% | 3 |
| May 27, 2026 | 124.31 | 125.55 | 124.31 | 125.55 | 125.55 | 4.83% | 31 |
| May 20, 2026 | 120.64 | 120.64 | 119.76 | 119.76 | 119.76 | -0.66% | 3,491 |
| May 19, 2026 | 120.56 | 120.56 | 120.56 | 120.56 | 120.56 | 1.90% | 10 |
| May 18, 2026 | 118.49 | 118.49 | 118.31 | 118.31 | 118.31 | -1.86% | 2,210 |
| May 8, 2026 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | 2.33% | 20 |
| May 5, 2026 | 117.81 | 117.81 | 117.81 | 117.81 | 117.81 | 2.68% | 1 |
| May 4, 2026 | 114.73 | 114.73 | 114.73 | 114.73 | 114.73 | 0.83% | 5 |
| Apr 29, 2026 | 113.78 | 113.78 | 113.78 | 113.78 | 113.78 | -1.24% | 5,800 |
| Apr 28, 2026 | 115.21 | 115.21 | 115.21 | 115.21 | 115.21 | 0.02% | 130 |
| Apr 27, 2026 | 115.19 | 115.19 | 115.19 | 115.19 | 115.19 | -1.55% | 4 |
| Apr 23, 2026 | 116.99 | 117.00 | 116.99 | 117.00 | 117.00 | -0.52% | 600 |
| Apr 22, 2026 | 117.61 | 117.61 | 117.61 | 117.61 | 117.61 | -6.82% | 2 |
| Apr 20, 2026 | 126.22 | 126.22 | 126.22 | 126.22 | 126.22 | -0.02% | 3 |
| Apr 17, 2026 | 126.23 | 126.24 | 126.23 | 126.24 | 126.24 | 2.10% | 3 |
| Apr 16, 2026 | 123.64 | 123.64 | 123.64 | 123.64 | 123.64 | -0.17% | 12 |
| 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 |