BiG | O banco que entende os seus valores.

Terex Corporation (TEX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
16/05/2025	520.238	2,37%	46,65	46,415	48,17	48,01
15/05/2025	599.433	-0,17%	46,90	46,38	47,435	46,90
14/05/2025	427.867	0,28%	46,35	45,98	47,435	46,98
13/05/2025	540.368	4,60%	43,20	43,715	47,035	46,85
12/05/2025	675.395	8,77%	43,00	43,00	45,50	44,79
09/05/2025	190.893	1,11%	39,44	39,27	41,585	41,18
08/05/2025	387.994	4,54%	39,71	38,52	41,19	40,73
07/05/2025	579.835	-1,39%	40,235	38,52	40,6652	38,96
06/05/2025	578.077	-2,42%	39,44	38,8094	41,35	39,51
05/05/2025	578.320	1,66%	39,50	38,955	41,35	40,49
02/05/2025	908.078	9,42%	35,32	34,88	40,365	39,83
01/05/2025	760.070	3,41%	34,94	34,25	36,79	36,40
30/04/2025	410.059	-1,21%	35,60	34,25	36,065	35,20
29/04/2025	481.495	-0,48%	36,05	35,00	37,825	35,61
28/04/2025	199.842	-0,47%	35,51	35,225	36,55	35,78
25/04/2025	207.615	-1,05%	34,55	34,60	36,575	35,95
24/04/2025	310.232	5,40%	35,595	34,40	38,00	36,33
23/04/2025	215.280	1,32%	33,795	33,13	36,845	34,47
22/04/2025	351.988	1,49%	33,875	33,13	34,305	34,02
21/04/2025	370.061	-2,84%	33,87	33,15	34,0076	33,52
17/04/2025	279.278	1,20%	34,25	33,47	35,12	34,50
16/04/2025	308.524	-1,42%	35,24	33,47	35,86	34,09
15/04/2025	366.016	-2,04%	35,24	34,41	35,86	34,58
14/04/2025	420.218	0,97%	35,45	34,78	35,66	35,30
11/04/2025	357.634	2,28%	34,09	33,47	35,06	34,96
10/04/2025	688.371	-6,94%	36,015	33,25	36,03	34,18
09/04/2025	638.383	13,99%	31,81	31,53	37,40	36,73
08/04/2025	1.213.620	-1,46%	32,18	31,63	33,98	32,21
07/04/2025	890.959	-4,51%	34,01	31,605	35,375	32,64
04/04/2025	877.568	-4,61%	33,99	32,17	34,42	34,18
03/04/2025	788.082	-10,47%	37,99	35,555	38,34	35,83
02/04/2025	701.061	5,10%	37,29	37,26	40,31	40,01
01/04/2025	479.207	0,77%	37,07	36,70	38,09	38,07
31/03/2025	411.337	-1,82%	37,83	36,955	37,99	37,78
28/03/2025	350.191	-3,99%	40,47	38,15	39,935	38,48
27/03/2025	198.279	-0,82%	40,47	39,41	40,4999	40,08
26/03/2025	322.712	-0,15%	40,75	39,97	41,295	40,39
25/03/2025	652.574	-1,05%	39,875	39,99	41,30	40,45
24/03/2025	415.396	4,58%	39,875	39,48	41,02	40,88
21/03/2025	785.835	0,03%	39,47	37,98	39,23	39,09
20/03/2025	362.009	-1,36%	39,47	39,075	39,82	39,08
19/03/2025	389.165	-0,05%	39,07	38,935	39,94	39,62
18/03/2025	313.103	0,15%	39,07	38,76	39,91	39,64
17/03/2025	470.677	-1,74%	40,34	38,68	40,24	39,61
14/03/2025	373.646	2,94%	39,73	39,6989	40,70	40,31
13/03/2025	329.135	-1,04%	39,73	38,41	40,04	39,16
12/03/2025	449.674	-2,01%	41,19	39,145	40,88	39,57
11/03/2025	631.633	-0,64%	41,07	39,00	40,805	40,38
10/03/2025	623.680	-0,76%	40,43	40,12	42,10	40,64
07/03/2025	404.756	1,84%	40,15	39,8741	41,23	40,97
06/03/2025	560.616	3,40%	38,585	38,42	41,11	40,23
05/03/2025	931.080	3,77%	38,18	37,79	39,25	39,07
04/03/2025	1.187.943	-1,67%	37,23	36,155	38,46	37,65
03/03/2025	587.220	-5,89%	41,33	38,19	41,33	38,29
28/02/2025	838.047	-1,57%	41,41	40,135	41,97	40,70
27/02/2025	318.888	-2,52%	42,26	41,24	42,69	41,35
26/02/2025	307.684	0,40%	42,58	42,22	43,395	42,42
25/02/2025	357.447	0,81%	42,48	41,68	42,965	42,25
24/02/2025	426.358	-2,94%	46,18	41,91	42,44	41,91
21/02/2025	398.863	-5,25%	46,195	43,02	47,3391	43,18
20/02/2025	324.868	-3,45%	46,50	45,295	47,3391	45,57
19/02/2025	284.324	-0,76%	45,70	46,53	47,62	47,20
18/02/2025	432.398	4,48%	45,70	45,34	47,82	47,56
17/02/2025	207.419	0,00%	45,50	45,09	45,75	45,52
14/02/2025	359.122	1,31%	45,35	45,0467	45,76	45,52
13/02/2025	430.518	0,11%	44,995	44,251	45,0987	44,93
12/02/2025	411.130	-1,51%	44,24	44,08	45,00	44,88
11/02/2025	400.614	2,20%	44,70	43,53	45,74	45,57
10/02/2025	630.955	-0,36%	44,70	43,24	44,975	44,59
07/02/2025	859.678	-3,81%	46,475	43,88	46,72	44,75
06/02/2025	808.230	-3,06%	47,49	45,53	49,97	46,52
05/02/2025	589.659	1,31%	47,55	47,34	48,11	47,99
04/02/2025	311.334	3,00%	46,27	46,115	47,57	47,37
03/02/2025	392.267	-4,37%	48,78	45,02	47,00	45,99
31/01/2025	346.633	-1,80%	48,845	47,50	48,82	48,09
30/01/2025	486.240	3,18%	46,95	47,845	50,25	48,97
29/01/2025	318.479	0,72%	46,95	46,91	47,81	47,46
28/01/2025	304.546	-3,01%	48,12	46,60	48,91	47,12
27/01/2025	298.131	-0,53%	48,38	47,60	48,91	48,58
24/01/2025	217.736	-0,12%	48,68	48,29	49,37	48,84
23/01/2025	247.630	0,58%	48,94	48,53	49,35	48,90
22/01/2025	195.155	-0,53%	48,94	48,295	48,975	48,62
21/01/2025	309.194	3,54%	48,05	47,46	48,90	48,88
20/01/2025	238.019	0,00%	48,23	46,87	48,23	47,21
17/01/2025	343.981	-0,51%	48,04	46,86	48,19	47,05
16/01/2025	238.470	1,19%	47,11	46,745	47,63	47,45
15/01/2025	211.067	2,25%	47,11	46,56	46,89	46,89
14/01/2025	391.865	2,16%	45,74	44,56	45,86	45,86
13/01/2025	278.688	2,05%	43,69	43,50	44,90	44,89
09/01/2025	309.880	-1,84%	44,79	43,99	45,10	43,99
08/01/2025	264.318	-1,84%	44,79	44,35	45,10	44,93
07/01/2025	237.759	1,31%	45,07	44,89	45,81	45,77
06/01/2025	255.550	-1,25%	44,78	45,09	46,77	45,18
03/01/2025	323.828	2,76%	46,50	44,36	45,75	45,75
02/01/2025	291.891	-3,68%	45,37	44,045	46,50	44,52
31/12/2024	0	2,23%	45,37	45,37	46,23	46,22
30/12/2024	241.600	-0,09%	44,88	44,55	45,75	45,75
27/12/2024	181.803	-1,25%	45,35	44,85	46,075	45,23
26/12/2024	172.726	1,10%	44,74	44,77	45,94	45,80
24/12/2024	0	0,02%	44,755	44,81	45,35	45,30