Terex Corporation (TEX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	304.291	0,00%	59,83	58,80	60,63	59,19
17/07/2024	304.291	-2,05%	59,83	58,80	60,63	59,19
16/07/2024	544.666	8,51%	56,02	55,98	60,99	60,43
15/07/2024	332.860	1,96%	55,05	53,94	56,61	55,69
12/07/2024	249.518	0,57%	55,36	54,49	55,57	54,62
11/07/2024	324.041	4,22%	52,89	52,89	54,64	54,31
10/07/2024	242.431	0,83%	51,90	51,36	52,43	52,11
09/07/2024	240.752	-2,84%	52,85	51,65	52,85	51,68
08/07/2024	204.253	-0,52%	53,97	53,10	54,66	53,19
05/07/2024	188.959	-1,35%	54,00	53,15	54,29	53,47
04/07/2024	112.554	0,00%	53,69	53,39	54,50	54,20
03/07/2024	112.554	1,54%	53,69	53,39	54,50	54,20
02/07/2024	194.489	-0,37%	53,50	53,33	54,07	53,38
01/07/2024	323.358	-2,30%	55,06	53,30	55,20	53,58
28/06/2024	1.096.655	3,12%	53,59	53,355	54,96	54,84
27/06/2024	220.486	-0,08%	52,68	52,58	53,56	53,18
26/06/2024	326.032	-0,93%	53,32	52,65	53,78	53,22
25/06/2024	179.925	-0,39%	53,60	53,31	54,08	53,72
24/06/2024	260.873	0,80%	53,83	53,83	55,40	53,93
21/06/2024	804.771	0,70%	53,09	52,49	53,82	53,50
20/06/2024	313.719	-0,58%	53,23	52,89	53,93	53,13
19/06/2024	248.804	0,00%	53,85	53,03	54,50	53,44
18/06/2024	248.804	1,04%	53,85	53,03	54,50	53,44
17/06/2024	347.352	1,65%	52,61	52,01	53,83	53,76
14/06/2024	638.742	-3,42%	53,745	51,675	53,735	52,89
13/06/2024	360.565	-0,87%	54,90	54,00	55,01	54,76
12/06/2024	389.951	-0,92%	57,115	55,17	58,55	55,24
11/06/2024	334.545	-1,36%	55,93	55,21	56,46	55,75
10/06/2024	166.845	-0,25%	56,235	55,965	57,51	56,52
07/06/2024	177.398	-0,68%	56,625	56,27	57,38	56,66
06/06/2024	258.347	-0,44%	57,32	56,64	57,76	57,05
05/06/2024	385.873	2,59%	56,37	55,80	58,07	57,49
04/06/2024	602.330	-2,18%	57,06	55,58	57,295	56,04
03/06/2024	684.315	-3,99%	60,16	55,66	60,40	57,29
31/05/2024	297.818	0,66%	59,64	58,40	59,81	59,67
30/05/2024	323.992	1,94%	58,42	58,24	60,04	59,28
29/05/2024	415.361	-2,82%	58,83	57,65	59,37	58,15
28/05/2024	290.950	-1,85%	60,90	59,57	61,44	59,84
27/05/2024	181.446	0,00%	60,94	60,30	61,17	60,97
24/05/2024	181.446	-1,44%	60,94	60,30	61,17	60,97
23/05/2024	262.917	-2,15%	62,12	59,92	62,26	60,53
22/05/2024	159.790	-0,47%	62,12	61,40	62,26	61,86
21/05/2024	166.080	0,32%	61,78	61,38	62,23	62,15
20/05/2024	160.184	1,29%	61,09	60,615	62,00	61,95
17/05/2024	197.287	1,38%	60,52	60,16	61,35	61,16
16/05/2024	264.239	-4,36%	62,43	60,28	62,41	60,33
15/05/2024	300.471	-0,55%	64,50	62,85	64,50	63,08
14/05/2024	234.617	2,29%	62,95	62,6485	63,805	63,43
13/05/2024	214.894	-0,58%	62,82	61,85	63,045	62,01
10/05/2024	213.659	2,23%	61,86	61,24	62,37	62,37
09/05/2024	180.048	2,66%	59,77	58,97	61,05	61,01
08/05/2024	283.294	-1,75%	59,80	59,41	60,23	59,43
07/05/2024	297.574	1,32%	59,75	59,75	60,86	60,49
06/05/2024	310.035	2,31%	59,37	58,77	59,84	59,70
03/05/2024	264.242	1,55%	56,05	57,45	59,19	58,35
02/05/2024	292.434	3,01%	56,05	55,25	57,38	57,46
01/05/2024	428.512	-0,48%	56,31	55,13	56,66	55,78
30/04/2024	551.184	-4,92%	58,23	55,5296	58,27	56,05
29/04/2024	491.410	-1,07%	60,36	57,945	60,42	58,95
26/04/2024	1.076.651	-0,52%	62,12	56,34	62,01	59,59
25/04/2024	917.098	-1,22%	59,78	57,81	60,269	59,90
24/04/2024	537.958	-0,59%	60,62	59,5705	61,2475	60,64
23/04/2024	341.083	0,45%	61,08	60,98	62,505	61,00
22/04/2024	276.230	0,80%	60,90	59,80	61,46	60,73
19/04/2024	345.040	0,80%	59,73	59,06	60,445	60,25
18/04/2024	372.904	-1,55%	61,49	59,665	61,88	59,77
17/04/2024	460.642	-2,19%	64,16	60,40	62,57	60,71
16/04/2024	262.478	-0,62%	64,16	61,13	62,675	62,07
15/04/2024	427.449	-1,44%	64,16	62,16	64,91	62,46
12/04/2024	378.405	-1,46%	63,74	63,04	64,30	63,37
11/04/2024	461.045	-0,28%	65,36	63,385	64,57	64,31
10/04/2024	378.058	-1,42%	65,36	62,86	65,0099	64,49
09/04/2024	229.762	0,65%	65,36	64,36	65,515	65,42
08/04/2024	254.430	-0,15%	65,05	64,6102	65,4922	65,00
05/04/2024	263.038	0,99%	65,05	64,505	65,89	65,10
04/04/2024	272.760	-0,82%	64,99	63,95	65,41	64,46
03/04/2024	297.005	2,96%	63,65	63,68	65,00	64,99
02/04/2024	250.236	0,03%	64,19	62,06	63,18	63,12
01/04/2024	187.282	-2,02%	64,19	62,83	64,37	63,10
28/03/2024	255.723	-0,19%	64,49	63,81	64,98	64,40
27/03/2024	338.821	2,99%	63,05	62,9975	64,57	64,52
26/03/2024	214.284	1,18%	62,20	61,565	62,78	62,65
25/03/2024	105.980	0,49%	61,95	61,49	62,02	61,92
22/03/2024	223.238	-0,28%	61,63	61,29	62,60	61,62
21/03/2024	242.955	3,12%	59,45	60,2401	62,21	61,79
20/03/2024	250.974	0,44%	59,45	58,71	60,46	59,92
19/03/2024	189.365	1,39%	58,24	57,93	59,65	59,66
18/03/2024	275.484	-0,39%	58,67	58,61	59,35	58,84
15/03/2024	188.047	1,23%	58,67	58,13	59,805	59,07
14/03/2024	257.828	0,76%	58,67	57,52	58,91	58,35
13/03/2024	161.568	-0,19%	57,60	57,6248	58,79	57,91
12/03/2024	213.856	-0,72%	58,61	57,39	58,715	58,02
11/03/2024	322.951	-0,22%	59,89	57,59	58,79	58,44
08/03/2024	314.184	-0,83%	59,89	58,57	61,25	58,57
07/03/2024	366.690	3,51%	57,81	57,99	59,095	59,06
06/03/2024	272.872	1,63%	56,74	56,39	57,955	57,23
05/03/2024	429.902	-1,47%	56,385	54,95	56,23	56,31
04/03/2024	277.282	0,81%	57,00	57,00	58,10	57,15
01/03/2024	182.752	-1,15%	57,56	56,39	57,92	56,69
29/02/2024	200.665	1,25%	57,00	56,81	57,81	57,35