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 > >>
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
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