Terex Corporation (TEX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	246.386	1,89%	55,16	55,59	56,92	56,64
27/02/2024	301.493	2,66%	54,89	54,64	55,58	55,59
26/02/2024	209.424	0,50%	53,36	53,31	54,59	54,15
23/02/2024	339.281	1,47%	53,36	52,93	54,12	53,88
22/02/2024	518.400	-3,93%	54,70	52,83	55,6796	53,10
21/02/2024	293.802	1,12%	54,70	54,3135	55,39	55,27
20/02/2024	278.460	-1,18%	54,09	53,84	55,15	54,66
19/02/2024	183.780	0,00%	56,11	55,28	56,76	55,31
16/02/2024	183.780	-1,76%	56,11	55,28	56,76	55,31
15/02/2024	323.824	1,01%	56,20	55,63	56,97	56,87
14/02/2024	281.428	2,16%	55,93	55,38	56,62	56,30
13/02/2024	499.850	-6,91%	55,95	54,72	56,22	55,11
12/02/2024	532.271	0,60%	59,36	58,925	60,18	59,20
09/02/2024	1.053.205	-8,55%	59,59	56,1183	62,185	58,85
08/02/2024	421.972	0,50%	64,13	63,6708	64,95	64,35
07/02/2024	345.103	1,23%	63,47	62,92	64,67	64,03
06/02/2024	460.867	0,48%	62,00	62,875	64,12	63,25
05/02/2024	216.123	-0,65%	62,00	62,0216	63,46	62,95
02/02/2024	271.416	1,12%	62,00	61,26	63,76	63,36
01/02/2024	185.041	2,00%	62,515	61,26	62,89	62,66
31/01/2024	268.232	-2,37%	62,515	61,3924	63,55	61,43
30/01/2024	338.830	-0,24%	62,515	62,29	64,13	62,92
29/01/2024	400.906	2,55%	62,39	60,92	63,225	63,07
26/01/2024	324.162	-1,09%	62,39	61,436	63,25	61,50
25/01/2024	599.377	7,80%	58,65	58,97	62,8309	62,18
24/01/2024	171.948	-0,52%	58,66	57,41	58,77	57,68
23/01/2024	241.447	0,07%	58,72	57,52	58,69	57,98
22/01/2024	285.757	2,15%	57,49	57,23	58,84	57,94
19/01/2024	308.863	0,18%	56,49	55,50	56,725	56,72
18/01/2024	254.287	1,87%	56,49	55,87	56,98	56,62
17/01/2024	213.889	-2,17%	55,73	55,28	56,225	55,58
16/01/2024	259.698	-0,65%	56,57	55,98	56,89	56,81
15/01/2024	414.367	0,58%	57,22	56,5443	57,705	57,18
12/01/2024	414.367	0,58%	57,22	56,5443	57,705	57,18
11/01/2024	294.180	1,46%	56,02	55,085	56,92	56,85
10/01/2024	334.096	-1,39%	55,75	55,10	56,55	56,03
09/01/2024	279.058	-0,70%	55,75	55,445	56,895	56,82
08/01/2024	260.874	-0,31%	56,23	55,7756	57,25	57,22
05/01/2024	261.248	0,60%	56,40	55,56	57,9999	57,40
04/01/2024	714.734	2,44%	56,95	55,56	57,50	57,06
03/01/2024	309.769	-3,73%	56,95	55,65	56,975	55,70
02/01/2024	313.167	0,70%	56,95	57,07	58,46	57,86
29/12/2023	205.548	-1,95%	58,69	57,18	58,715	57,46
28/12/2023	195.838	0,12%	58,33	58,13	59,20	58,60
27/12/2023	211.091	-0,71%	58,24	58,435	59,14	58,53
26/12/2023	209.179	1,88%	58,24	57,9891	59,32	58,95
22/12/2023	196.779	-0,04%	57,99	57,50	58,42	57,86
21/12/2023	251.433	0,87%	57,97	56,83	57,88	57,88
20/12/2023	378.732	-3,01%	57,80	57,305	59,13	57,38
19/12/2023	335.570	3,19%	58,04	57,97	59,31	59,16
18/12/2023	372.342	-1,21%	59,00	56,68	58,525	57,33
15/12/2023	505.667	-0,62%	58,39	57,92	59,84	58,03
14/12/2023	792.959	10,73%	51,10	55,00	58,56	58,39
13/12/2023	449.340	3,19%	51,10	50,31	52,88	52,73
12/12/2023	414.799	-0,22%	50,95	50,66	51,34	51,10
11/12/2023	356.874	-0,39%	51,64	50,95	51,70	51,21
08/12/2023	320.293	0,51%	50,995	50,81	51,92	51,41
07/12/2023	232.009	0,41%	51,27	50,855	51,48	51,15
06/12/2023	282.748	0,20%	51,57	50,913	52,235	50,94
05/12/2023	240.466	-2,08%	51,56	50,59	51,63	50,84
04/12/2023	296.355	0,78%	51,00	50,885	52,12	51,92
01/12/2023	389.910	4,08%	49,55	49,55	51,74	51,52
30/11/2023	253.779	-0,14%	49,57	49,14	50,14	49,50
29/11/2023	262.383	1,50%	49,59	49,37	50,175	49,57
28/11/2023	211.030	-1,99%	49,46	48,66	49,86	48,84
27/11/2023	154.093	-0,22%	49,50	49,42	49,97	49,83
24/11/2023	85.835	0,79%	49,62	49,24	50,30	49,94
23/11/2023	380.724	1,04%	49,09	48,19	49,78	49,55
22/11/2023	379.442	1,04%	49,09	48,19	49,78	49,55
21/11/2023	447.931	-2,08%	49,89	48,91	49,895	49,04
20/11/2023	417.706	-2,53%	50,91	50,03	51,115	50,08
17/11/2023	181.413	2,80%	50,76	50,19	51,54	51,38
16/11/2023	384.329	-2,48%	51,31	49,84	51,56	49,98
15/11/2023	377.995	-0,21%	51,78	50,95	52,05	51,25
14/11/2023	570.215	5,12%	50,69	50,74	51,80	51,36
13/11/2023	291.488	-0,69%	48,70	48,49	49,2954	48,86
10/11/2023	399.156	3,49%	47,45	47,79	49,34	49,20
09/11/2023	476.673	-0,25%	48,32	47,30	48,52	47,54
08/11/2023	279.917	-0,89%	48,37	47,46	48,76	47,66
07/11/2023	254.814	0,67%	47,335	47,65	48,52	48,26
06/11/2023	522.237	-4,64%	50,27	47,65	49,995	47,94
03/11/2023	426.571	2,51%	50,41	50,17	51,23	50,27
02/11/2023	669.500	4,67%	45,47	47,825	49,22	49,04
01/11/2023	472.398	2,29%	45,48	44,93	46,90	46,85
31/10/2023	616.213	-0,02%	45,48	44,4044	46,086	45,80
30/10/2023	956.816	4,57%	45,93	44,22	46,36	45,81
27/10/2023	537.522	-5,34%	45,93	44,13	46,475	44,375
26/10/2023	571.722	0,93%	46,77	46,69	48,00	46,88
25/10/2023	645.737	-2,74%	47,575	46,12	47,145	46,45
24/10/2023	397.750	0,80%	47,425	47,04	48,12	47,76
23/10/2023	595.297	-0,59%	47,425	47,09	48,25	47,38
20/10/2023	899.634	-0,52%	47,975	47,58	48,48	47,66
19/10/2023	770.347	-2,40%	48,62	47,435	49,61	47,91
18/10/2023	1.717.858	-10,46%	49,50	47,50	50,88	48,56
17/10/2023	322.000	0,43%	53,71	53,46	54,94	54,23
16/10/2023	357.350	1,81%	53,955	53,485	54,685	54,00
13/10/2023	413.816	-4,38%	55,52	52,705	55,71	53,04
12/10/2023	793.569	0,00%	55,50	54,67	55,765	55,47
11/10/2023	411.358	1,02%	54,62	54,23	55,61	55,47
10/10/2023	394.350	2,43%	54,62	54,49	56,28	54,91