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 > >>
16/09/2025	336.224	-1,18%	53,625	52,10	53,95	52,94
15/09/2025	262.772	1,59%	53,06	52,68	53,93	53,52
12/09/2025	264.247	-0,87%	53,20	52,39	53,39	52,73
11/09/2025	248.088	1,18%	53,00	52,4812	53,77	53,20
10/09/2025	241.792	2,63%	51,20	51,20	52,645	52,55
09/09/2025	603.200	-2,80%	52,675	50,95	52,675	51,20
08/09/2025	413.704	-0,56%	54,00	51,57	54,00	52,69
05/09/2025	607.173	2,62%	52,16	51,52	53,23	52,97
04/09/2025	340.108	4,77%	49,25	49,25	51,64	51,62
03/09/2025	214.334	-1,26%	49,58	48,77	50,08	49,27
02/09/2025	382.337	-0,08%	48,91	48,69	50,21	49,90
29/08/2025	746.056	-4,20%	51,29	49,40	51,43	49,94
28/08/2025	235.505	-0,89%	52,99	51,68	53,19	52,13
27/08/2025	179.528	1,58%	51,77	51,445	52,70	52,59
26/08/2025	295.830	1,31%	51,17	50,835	52,17	51,77
25/08/2025	377.620	-0,89%	51,59	50,67	51,59	51,14
22/08/2025	380.397	6,68%	48,58	48,516	51,84	51,58
21/08/2025	348.826	-2,70%	49,35	48,275	49,56	48,36
20/08/2025	281.756	-2,36%	50,86	49,26	50,97	49,70
19/08/2025	177.457	0,77%	50,49	50,49	51,73	50,86
18/08/2025	187.513	0,46%	49,955	49,955	50,58	50,49
15/08/2025	328.449	-2,94%	51,50	50,18	51,825	50,26
14/08/2025	436.013	-1,48%	52,00	50,86	52,04	51,78
13/08/2025	271.490	3,81%	50,63	50,63	52,62	52,56
12/08/2025	216.470	4,39%	49,21	48,6747	51,05	50,63
11/08/2025	223.151	0,17%	48,59	47,85	48,84	48,50
08/08/2025	405.154	0,23%	48,48	47,835	49,45	48,42
07/08/2025	341.983	-0,21%	49,30	47,47	49,30	48,48
06/08/2025	362.375	-1,90%	50,51	48,38	50,51	48,58
05/08/2025	316.513	0,10%	49,47	48,315	50,1388	49,52
04/08/2025	415.401	1,04%	49,93	48,80	49,93	49,47
01/08/2025	771.381	-3,74%	50,86	48,35	50,86	48,96
31/07/2025	787.661	2,19%	49,80	48,2879	52,00	50,86
30/07/2025	607.503	-0,95%	50,34	49,525	50,91	49,79
29/07/2025	265.078	-2,48%	52,33	49,7962	52,485	50,34
28/07/2025	317.719	-1,30%	52,77	51,45	52,77	51,62
25/07/2025	264.215	0,58%	51,00	50,65	52,6699	52,30
24/07/2025	371.523	1,05%	51,01	50,65	52,36	52,00
23/07/2025	301.165	2,43%	48,65	48,415	51,95	51,46
22/07/2025	511.665	3,82%	49,97	48,15	50,56	50,24
21/07/2025	346.145	-1,97%	49,36	48,16	50,06	48,39
18/07/2025	253.070	-2,41%	49,88	49,18	50,79	49,36
17/07/2025	344.974	1,81%	49,88	48,50	50,79	50,58
16/07/2025	327.581	-0,44%	51,205	48,50	51,635	49,68
15/07/2025	324.077	-2,04%	51,88	49,77	51,98	49,90
14/07/2025	303.420	-2,26%	51,51	50,77	51,98	50,94
11/07/2025	485.583	-1,89%	51,59	51,48	54,69	52,12
10/07/2025	922.046	4,36%	51,34	50,0381	54,69	53,40
09/07/2025	279.738	0,85%	49,47	49,335	51,455	51,17
08/07/2025	390.554	3,40%	49,24	48,86	51,38	50,74
07/07/2025	447.292	-1,45%	49,19	48,875	49,93	49,07
04/07/2025	262.444	-0,28%	50,49	49,615	50,56	49,79
03/07/2025	262.408	-0,28%	48,935	48,49	50,67	49,85
02/07/2025	407.191	2,51%	46,48	46,27	50,10	49,93
01/07/2025	487.132	4,31%	47,45	46,25	49,89	48,70
30/06/2025	305.323	-1,77%	46,56	46,56	47,59	46,69
27/06/2025	379.178	-0,25%	46,435	46,01	48,91	47,53
26/06/2025	292.669	3,45%	46,685	45,83	47,74	47,69
25/06/2025	397.364	-1,18%	45,425	45,10	50,55	46,10
24/06/2025	354.129	4,08%	45,26	43,86	46,715	46,65
23/06/2025	428.143	-1,52%	45,09	43,86	45,73	44,82
20/06/2025	437.191	0,22%	46,00	45,24	46,09	45,51
19/06/2025	522.584	1,14%	44,64	44,74	46,30	45,39
18/06/2025	447.234	1,14%	46,09	44,64	46,37	45,37
17/06/2025	517.484	-4,31%	46,68	44,67	47,25	44,88
16/06/2025	284.314	1,96%	46,72	46,15	47,25	46,90
13/06/2025	375.469	-2,81%	47,50	45,455	47,66	46,00
12/06/2025	271.543	-2,07%	48,195	46,80	48,86	47,33
11/06/2025	374.005	0,73%	47,89	47,21	48,86	48,33
10/06/2025	317.226	0,74%	46,71	46,61	48,375	47,98
09/06/2025	384.132	2,59%	47,00	46,61	48,23	47,63
06/06/2025	284.995	1,82%	45,98	45,175	47,0199	46,43
05/06/2025	383.318	-0,02%	45,60	45,175	46,34	45,60
04/06/2025	278.245	0,29%	44,13	44,155	46,11	45,78
03/06/2025	425.695	3,61%	45,02	43,41	45,9937	45,65
02/06/2025	422.550	-2,11%	45,01	43,41	45,08	44,06
30/05/2025	266.899	-1,98%	46,45	44,83	46,70	45,01
29/05/2025	676.992	-0,39%	47,20	45,68	47,15	45,94
28/05/2025	339.037	-2,33%	46,25	45,72	47,70	46,12
27/05/2025	317.864	5,85%	46,00	45,72	47,26	47,22
23/05/2025	242.253	-2,68%	45,415	43,4137	46,15	44,61
22/05/2025	317.354	0,59%	47,72	45,19	48,23	45,84
21/05/2025	542.894	-5,52%	48,25	45,51	49,09	45,57
20/05/2025	558.898	-0,21%	47,11	47,02	49,09	48,23
19/05/2025	460.831	0,67%	47,99	47,02	48,44	48,33
16/05/2025	520.238	2,37%	46,65	46,415	48,17	48,01
15/05/2025	599.433	-0,17%	46,90	46,38	47,435	46,90
14/05/2025	427.867	0,28%	46,35	45,98	47,435	46,98
13/05/2025	540.368	4,60%	43,20	43,715	47,035	46,85
12/05/2025	675.395	8,77%	43,00	43,00	45,50	44,79
09/05/2025	190.893	1,11%	39,44	39,27	41,585	41,18
08/05/2025	387.994	4,54%	39,71	38,52	41,19	40,73
07/05/2025	579.835	-1,39%	40,235	38,52	40,6652	38,96
06/05/2025	578.077	-2,42%	39,44	38,8094	41,35	39,51
05/05/2025	578.320	1,66%	39,50	38,955	41,35	40,49
02/05/2025	908.078	9,42%	35,32	34,88	40,365	39,83
01/05/2025	760.070	3,41%	34,94	34,25	36,79	36,40
30/04/2025	410.059	-1,21%	35,60	34,25	36,065	35,20
29/04/2025	481.495	-0,48%	36,05	35,00	37,825	35,61
28/04/2025	199.842	-0,47%	35,51	35,225	36,55	35,78