BiG | O banco que entende os seus valores.

Terex Corporation (TEX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2026	1.059.306	-1,85%	65,00	61,48	65,00	61,54
06/02/2026	1.532.211	2,42%	63,00	61,85	63,83	62,70
05/02/2026	1.993.461	-4,65%	63,89	60,51	63,89	61,26
04/02/2026	1.531.367	1,71%	63,17	62,74	66,16	64,25
03/02/2026	1.415.962	7,09%	59,45	59,45	63,22	63,17
02/02/2026	3.261.099	3,49%	55,96	55,96	60,39	58,99
30/01/2026	2.024.826	-1,18%	57,68	55,87	57,68	57,00
29/01/2026	889.704	-1,86%	58,86	57,071	59,49	57,68
28/01/2026	653.999	-2,81%	60,23	58,45	60,645	58,77
27/01/2026	514.870	1,41%	59,9157	59,13	60,7816	60,47
26/01/2026	442.937	0,08%	60,78	58,655	60,78	59,63
23/01/2026	1.113.243	-3,23%	61,60	59,16	61,60	59,59
22/01/2026	483.568	1,80%	61,375	61,0701	62,505	61,58
21/01/2026	547.236	2,54%	58,99	58,98	60,90	60,49
20/01/2026	397.884	-2,32%	59,1697	58,66	59,56	58,99
16/01/2026	431.334	-1,18%	61,23	59,995	61,5073	60,39
15/01/2026	512.438	0,66%	61,32	61,02	62,1259	61,11
14/01/2026	552.620	0,10%	60,595	59,275	61,47	60,71
13/01/2026	999.097	-0,48%	61,99	60,47	62,22	60,65
12/01/2026	729.313	2,08%	60,00	58,955	61,00	60,94
09/01/2026	914.552	1,77%	58,7712	57,75	59,80	59,70
08/01/2026	850.201	1,82%	57,61	56,82	59,19	58,66
07/01/2026	544.379	-1,86%	58,72	57,59	58,989	57,61
06/01/2026	732.075	4,00%	56,44	55,71	58,89	58,70
05/01/2026	530.849	2,56%	55,065	55,065	57,2605	56,44
02/01/2026	557.835	3,09%	54,00	53,215	55,695	55,03
31/12/2025	338.882	-0,76%	53,77	53,205	53,94	53,38
30/12/2025	325.999	-0,52%	54,9027	53,37	54,9027	53,37
29/12/2025	288.895	-2,01%	54,53	53,56	55,31	54,07
26/12/2025	196.577	1,01%	54,63	54,31	55,20	55,18
24/12/2025	155.151	-0,44%	54,84	54,14	55,11	54,63
23/12/2025	369.025	0,33%	54,60	54,26	55,22	54,87
22/12/2025	1.013.042	1,37%	54,93	54,12	55,20	54,69
19/12/2025	607.363	1,14%	53,31	53,31	54,225	53,95
18/12/2025	801.783	2,03%	52,28	52,28	53,81	53,34
17/12/2025	424.207	-1,45%	53,81	52,06	53,81	52,28
16/12/2025	637.986	1,53%	52,25	51,91	54,23	53,05
15/12/2025	672.163	1,44%	51,51	51,3201	52,71	52,25
12/12/2025	416.531	-1,94%	52,53	51,20	52,953	51,51
11/12/2025	948.969	0,91%	52,06	51,715	52,925	52,53
10/12/2025	1.061.555	6,44%	50,20	49,09	52,13	52,06
09/12/2025	455.842	-0,83%	49,15	48,59	50,15	48,91
08/12/2025	476.104	-1,02%	49,83	49,14	50,5399	49,32
05/12/2025	756.595	-0,90%	50,38	49,60	50,90	49,83
04/12/2025	699.280	1,21%	49,68	48,2937	50,83	50,28
03/12/2025	884.222	6,84%	46,50	46,445	50,19	49,68
02/12/2025	293.678	2,09%	46,22	45,2001	46,87	46,50
01/12/2025	236.006	-1,47%	45,60	45,46	46,57	45,55
28/11/2025	144.783	0,96%	44,01	44,01	46,635	46,21
26/11/2025	238.526	-0,15%	45,42	45,22	46,20	45,77
25/11/2025	310.107	1,64%	45,10	44,765	46,10	45,84
24/11/2025	404.461	4,18%	43,85	43,27	45,325	45,10
21/11/2025	581.808	3,51%	42,08	41,7153	43,98	43,29
20/11/2025	519.193	-3,78%	44,38	41,70	44,71	41,78
19/11/2025	254.380	-1,72%	44,235	43,26	44,735	43,42
18/11/2025	502.232	0,17%	43,57	43,4206	44,5699	44,14
17/11/2025	387.444	-3,91%	45,42	43,64	46,055	44,01
14/11/2025	612.789	0,20%	44,93	44,72	46,59	45,75
13/11/2025	487.334	-0,35%	45,51	45,18	46,31	45,66
12/11/2025	798.087	2,51%	45,09	44,87	46,56	45,82
11/11/2025	528.976	-1,89%	45,50	44,496	45,83	44,70
10/11/2025	498.718	-0,59%	46,49	44,9801	46,65	45,56
07/11/2025	393.008	-0,66%	46,13	44,7606	46,26	45,83
06/11/2025	503.749	-1,63%	46,75	46,06	47,62	46,24
05/11/2025	618.756	-0,04%	47,65	46,15	47,865	46,95
04/11/2025	895.945	1,93%	46,04	45,19	47,50	46,97
03/11/2025	848.958	0,11%	46,02	43,85	46,28	46,07
31/10/2025	1.041.214	-2,30%	47,49	44,91	47,49	46,02
30/10/2025	3.596.642	-15,71%	53,49	45,03	54,72	47,19
29/10/2025	923.283	-1,93%	58,40	55,5134	58,40	55,98
28/10/2025	486.027	-2,39%	58,90	56,845	58,90	57,08
27/10/2025	546.204	3,71%	58,00	57,48	58,66	58,48
24/10/2025	432.649	-0,76%	57,79	56,095	57,79	56,39
23/10/2025	547.074	7,49%	53,12	52,78	56,98	56,82
22/10/2025	175.989	-3,87%	54,96	52,741	54,96	52,86
21/10/2025	296.702	-0,22%	54,79	54,6401	56,26	54,99
20/10/2025	210.017	3,96%	53,63	53,555	55,38	55,11
17/10/2025	234.604	-2,59%	54,42	52,415	54,59	53,01
16/10/2025	230.903	-0,07%	54,46	53,47	54,96	54,42
15/10/2025	244.726	0,54%	55,41	53,9925	55,49	54,46
14/10/2025	184.692	3,33%	52,59	51,855	54,64	54,17
13/10/2025	255.090	3,88%	51,09	51,09	52,76	52,44
10/10/2025	342.189	-6,71%	54,16	50,38	54,67	50,48
09/10/2025	889.750	-0,09%	54,93	53,895	55,39	54,15
08/10/2025	293.442	2,91%	52,68	52,14	54,45	54,20
07/10/2025	217.915	-1,68%	53,62	52,40	54,29	52,67
06/10/2025	217.482	1,79%	52,94	52,24	53,93	53,57
03/10/2025	261.266	0,65%	52,37	52,33	53,18	52,63
02/10/2025	218.547	1,10%	51,79	51,40	52,73	52,29
01/10/2025	201.024	0,82%	50,84	50,84	52,105	51,72
30/09/2025	156.724	0,30%	51,39	50,37	51,50	51,30
29/09/2025	173.918	-1,18%	52,08	50,85	52,08	51,21
26/09/2025	182.644	2,37%	50,63	50,63	51,86	51,81
25/09/2025	215.923	-2,09%	51,00	50,235	51,3638	50,63
24/09/2025	315.953	-0,03%	51,83	51,38	52,41	51,78
23/09/2025	194.602	-0,29%	51,98	51,74	53,905	51,83
22/09/2025	147.973	-0,04%	51,97	50,975	52,17	51,98
19/09/2025	224.029	-2,62%	53,19	51,84	53,495	51,97
18/09/2025	282.830	1,54%	53,40	52,02	53,89	53,37
17/09/2025	529.334	-0,67%	53,08	52,28	54,85	52,60