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 > >>
29/04/2026	442.161	-1,92%	61,52	60,50	62,42	60,70
28/04/2026	414.967	-1,25%	62,18	61,09	62,58	61,89
27/04/2026	34.946	-0,50%	62,91	62,015	64,23	62,67
24/04/2026	250.823	-0,35%	62,84	61,7447	63,30	62,59
23/04/2026	323.412	2,87%	60,75	60,75	63,89	62,81
22/04/2026	388.722	0,26%	61,585	60,585	62,06	61,06
21/04/2026	392.551	-1,92%	62,09	60,505	63,62	60,90
20/04/2026	469.529	2,09%	58,57	58,57	62,69	62,09
17/04/2026	684.969	4,97%	59,09	59,04	61,71	60,82
16/04/2026	974.679	-1,28%	59,4334	57,52	60,35	57,94
15/04/2026	1.030.074	-7,96%	63,65	58,18	63,65	58,66
14/04/2026	335.220	0,65%	64,28	62,76	64,715	63,73
13/04/2026	356.017	0,22%	62,51	61,95	63,91	63,32
10/04/2026	369.726	-1,88%	64,39	62,96	64,85	63,18
09/04/2026	425.126	2,00%	63,67	62,73	64,95	64,39
08/04/2026	383.164	5,95%	61,77	61,75	64,58	63,17
07/04/2026	475.328	-0,13%	59,02	58,28	59,71	59,62
06/04/2026	413.779	2,02%	58,70	55,31	59,74	59,70
02/04/2026	422.620	-2,92%	58,89	57,17	60,149	58,52
01/04/2026	469.670	2,00%	59,79	59,10	61,1657	60,28
31/03/2026	615.081	7,93%	56,61	56,45	59,52	59,10
30/03/2026	701.684	-2,76%	56,46	54,31	56,96	54,87
27/03/2026	433.397	-3,52%	58,65	56,16	58,69	56,44
26/03/2026	568.803	-3,83%	60,43	58,43	60,84	58,57
25/03/2026	696.730	0,46%	60,90	60,67	61,965	60,90
24/03/2026	288.678	1,85%	59,52	58,405	61,24	60,62
23/03/2026	602.674	4,08%	58,05	57,28	61,285	59,52
20/03/2026	874.115	-1,38%	57,81	56,34	58,57	57,18
19/03/2026	488.651	-1,41%	57,85	57,1768	59,25	57,90
18/03/2026	819.270	-1,43%	59,8318	57,805	59,8318	58,73
17/03/2026	429.462	0,30%	59,96	59,22	61,00	59,56
16/03/2026	469.674	-0,05%	60,66	58,83	60,66	59,38
13/03/2026	613.324	-1,07%	61,81	58,74	61,81	59,41
12/03/2026	636.760	-4,00%	62,55	59,74	62,55	60,05
11/03/2026	815.630	-1,99%	62,71	62,245	64,15	62,55
10/03/2026	1.050.331	3,72%	61,48	61,46	64,97	63,82
09/03/2026	722.549	-0,89%	61,80	58,45	62,44	61,53
06/03/2026	806.779	-5,30%	66,40	61,265	66,40	62,05
05/03/2026	1.221.953	-2,26%	66,77	65,05	68,32	65,49
04/03/2026	835.891	0,90%	67,35	66,17	68,54	67,14
03/03/2026	795.901	-4,19%	67,34	64,42	68,90	66,54
02/03/2026	807.538	0,96%	68,79	66,34	69,64	69,45
27/02/2026	608.271	0,92%	68,16	66,02	68,85	68,79
26/02/2026	607.071	-0,04%	68,60	66,795	69,55	68,16
25/02/2026	556.558	-0,96%	68,90	67,22	69,44	68,19
24/02/2026	749.753	1,77%	67,65	67,49	69,19	68,85
23/02/2026	807.402	-0,76%	68,17	65,86	69,07	67,65
20/02/2026	711.803	-1,15%	67,3582	67,3582	70,00	68,17
19/02/2026	840.978	-0,15%	69,30	68,53	69,70	68,96
18/02/2026	1.515.538	-0,65%	69,80	68,27	70,525	69,06
17/02/2026	1.430.598	0,40%	69,30	66,895	69,81	69,51
13/02/2026	1.419.034	5,52%	65,29	63,0617	69,36	69,23
12/02/2026	1.704.631	-5,02%	70,50	65,61	71,50	65,61
11/02/2026	2.521.113	16,61%	65,00	63,05	69,65	69,08
10/02/2026	1.724.616	-3,71%	62,57	59,12	62,98	59,26
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