Terex Corporation (TEX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	269.030	0,94%	52,945	52,05	53,77	53,61
06-10-2023	427.336	1,47%	52,06	51,72	54,09	53,11
05-10-2023	592.144	-1,91%	53,62	51,42	53,44	52,34
04-10-2023	531.517	-2,29%	54,17	52,525	54,375	53,36
03-10-2023	363.272	-2,29%	57,36	53,85	55,585	54,61
02-10-2023	382.406	-3,00%	57,36	55,60	57,60	55,89
29-09-2023	274.686	-0,79%	59,02	57,17	59,065	57,62
28-09-2023	307.962	-0,70%	57,45	55,90	59,06	58,08
27-09-2023	247.055	3,23%	56,49	57,06	58,86	58,49
26-09-2023	180.281	-0,72%	56,49	56,01	57,3599	56,66
25-09-2023	240.823	0,35%	56,47	56,01	57,55	57,07
22-09-2023	199.551	0,14%	57,045	56,65	57,29	56,87
21-09-2023	241.362	-2,62%	57,56	56,70	57,81	56,79
20-09-2023	184.167	-0,38%	59,06	58,25	60,53	58,32
19-09-2023	176.882	-1,66%	58,72	58,35	60,07	58,54
18-09-2023	393.198	1,81%	58,72	58,32	59,94	59,53
15-09-2023	248.430	-1,22%	58,71	57,91	59,1426	58,47
14-09-2023	284.047	2,98%	58,16	58,26	59,40	59,19
13-09-2023	638.950	-1,93%	58,16	56,35	58,42	57,48
12-09-2023	449.404	-0,66%	58,97	57,91	59,535	58,61
11-09-2023	181.672	0,24%	59,28	58,42	59,7345	59,00
08-09-2023	478.306	-1,23%	59,50	58,275	59,51	58,86
07-09-2023	326.863	-2,68%	62,685	58,91	60,77	59,59
06-09-2023	271.016	0,67%	62,685	60,2187	61,905	61,23
05-09-2023	369.661	-3,28%	62,685	60,6579	63,1858	60,82
04-09-2023	475.989	3,75%	61,50	60,9904	62,89	62,88
01-09-2023	475.989	3,75%	61,50	60,9904	62,89	62,88
31-08-2023	378.330	-0,15%	61,04	60,43	61,49	60,61
30-08-2023	275.343	2,60%	59,21	59,20	60,97	60,70
29-08-2023	235.719	2,55%	57,65	57,20	59,23	59,16
28-08-2023	285.877	2,51%	56,89	56,695	57,82	57,69
25-08-2023	373.512	2,01%	55,96	55,12	56,965	56,28
24-08-2023	309.989	-2,30%	56,08	55,125	56,925	55,17
23-08-2023	271.795	1,13%	55,80	55,30	56,89	56,47
22-08-2023	435.258	-0,38%	56,43	55,82	56,94	55,84
21-08-2023	369.418	-1,34%	57,12	55,34	57,27	56,05
18-08-2023	334.021	-0,33%	56,33	55,85	57,17	56,81
17-08-2023	329.721	-2,50%	58,86	56,79	59,18	57,00
16-08-2023	485.512	-2,57%	60,50	58,43	62,10	58,46
15-08-2023	227.186	-1,28%	60,39	59,57	60,525	60,00
14-08-2023	161.081	0,17%	60,39	59,49	60,88	60,78
11-08-2023	350.512	0,00%	61,56	60,03	60,995	60,68
10-08-2023	524.330	-0,64%	61,56	59,55	62,34	60,85
09-08-2023	327.363	-1,84%	62,86	61,04	62,86	61,24
08-08-2023	321.925	-1,14%	61,95	60,85	62,65	62,39
07-08-2023	470.444	0,57%	63,44	62,41	64,05	63,11
04-08-2023	562.772	-0,92%	64,33	61,451	63,665	62,75
03-08-2023	552.671	-0,64%	64,33	62,21	64,63	63,33
02-08-2023	934.754	2,76%	59,48	61,565	64,94	63,74
01-08-2023	1.174.163	5,80%	59,48	59,45	62,21	62,03
31-07-2023	252.545	2,16%	57,64	57,83	58,74	58,63
28-07-2023	293.621	1,11%	57,32	56,94	58,56	57,39
27-07-2023	373.342	-1,63%	57,94	56,57	58,0479	56,76
26-07-2023	612.371	-2,35%	58,825	56,96	59,26	57,70
25-07-2023	574.798	-3,32%	60,84	58,89	60,8483	59,09
24-07-2023	232.329	-0,60%	61,42	60,91	62,075	61,12
21-07-2023	219.381	-0,68%	62,15	61,14	62,36	61,49
20-07-2023	302.317	-2,50%	62,40	61,8275	64,11	61,91
19-07-2023	458.579	-2,88%	62,40	63,07	65,58	63,50
18-07-2023	431.788	4,78%	61,62	62,93	65,6355	65,38
17-07-2023	237.434	0,60%	61,62	61,75	63,08	62,40
14-07-2023	260.807	-1,99%	63,01	60,97	63,165	62,03
13-07-2023	322.903	0,57%	62,57	62,18	63,61	63,29
12-07-2023	445.246	3,35%	62,57	62,14	63,905	62,93
11-07-2023	295.376	3,22%	59,44	58,76	60,965	60,89
10-07-2023	192.704	0,80%	58,51	58,36	59,58	58,99
07-07-2023	234.472	1,67%	57,94	57,31	59,48	58,52
06-07-2023	246.313	-2,41%	57,94	56,74	58,41	57,56
05-07-2023	261.643	-3,33%	60,38	58,98	60,2503	58,98
04-07-2023	157.857	1,97%	59,56	59,67	61,00	61,01
03-07-2023	157.857	1,97%	59,56	59,67	61,00	61,01
30-06-2023	203.518	0,78%	60,12	59,2028	60,3428	59,83
29-06-2023	219.235	1,07%	58,46	58,89	60,09	59,37
28-06-2023	198.367	0,02%	58,46	57,91	59,2299	58,74
27-06-2023	298.517	3,22%	56,975	56,59	58,92	58,73
26-06-2023	311.660	2,01%	55,80	55,955	57,7283	56,90
23-06-2023	517.137	-1,99%	56,95	55,205	55,965	55,78
22-06-2023	229.690	-0,79%	56,95	56,19	57,46	56,91
21-06-2023	299.881	-0,21%	56,92	56,51	58,41	57,36
20-06-2023	341.780	-1,07%	57,45	56,57	57,87	57,48
19-06-2023	267.313	0,09%	58,72	57,04	58,59	58,10
16-06-2023	267.313	0,09%	58,72	57,04	58,59	58,10
15-06-2023	269.901	1,43%	57,98	56,44	58,10	58,05
14-06-2023	378.403	-0,94%	57,98	56,2428	58,63	57,23
13-06-2023	398.137	3,40%	56,21	56,08	58,27	57,77
12-06-2023	423.278	2,51%	55,72	54,34	56,08	55,87
09-06-2023	365.350	-2,10%	55,72	54,195	55,84	54,50
08-06-2023	318.013	-0,93%	55,77	54,87	56,31	55,67
07-06-2023	332.410	3,39%	50,93	54,40	56,505	56,19
06-06-2023	592.498	6,61%	50,93	50,56	54,85	54,35
05-06-2023	280.414	-1,51%	51,18	50,09	51,5999	50,98
02-06-2023	453.798	8,85%	49,28	49,235	52,10	51,91
01-06-2023	234.670	2,85%	47,72	46,24	48,11	47,69
31-05-2023	200.822	-0,75%	48,10	47,40	48,63	46,37
30-05-2023	200.822	-0,75%	48,10	47,40	48,63	47,87
29-05-2023	174.177	0,63%	48,10	47,5101	48,45	48,23
26-05-2023	174.177	0,63%	48,10	47,5101	48,45	48,23
25-05-2023	203.194	1,55%	46,79	46,66	48,065	47,93
24-05-2023	185.542	-1,61%	47,51	46,6101	47,65	47,20
23-05-2023	266.900	-1,24%	48,27	47,6685	49,38	47,97