BiG | O banco que entende os seus valores.

Terex Corporation (TEX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
25/04/2025	207.615	-1,05%	34,55	34,60	36,575	35,95
24/04/2025	310.232	5,40%	35,595	34,40	38,00	36,33
23/04/2025	215.280	1,32%	33,795	33,13	36,845	34,47
22/04/2025	351.988	1,49%	33,875	33,13	34,305	34,02
21/04/2025	370.061	-2,84%	33,87	33,15	34,0076	33,52
17/04/2025	279.278	1,20%	34,25	33,47	35,12	34,50
16/04/2025	308.524	-1,42%	35,24	33,47	35,86	34,09
15/04/2025	366.016	-2,04%	35,24	34,41	35,86	34,58
14/04/2025	420.218	0,97%	35,45	34,78	35,66	35,30
11/04/2025	357.634	2,28%	34,09	33,47	35,06	34,96
10/04/2025	688.371	-6,94%	36,015	33,25	36,03	34,18
09/04/2025	638.383	13,99%	31,81	31,53	37,40	36,73
08/04/2025	1.213.620	-1,46%	32,18	31,63	33,98	32,21
07/04/2025	890.959	-4,51%	34,01	31,605	35,375	32,64
04/04/2025	877.568	-4,61%	33,99	32,17	34,42	34,18
03/04/2025	788.082	-10,47%	37,99	35,555	38,34	35,83
02/04/2025	701.061	5,10%	37,29	37,26	40,31	40,01
01/04/2025	479.207	0,77%	37,07	36,70	38,09	38,07
31/03/2025	411.337	-1,82%	37,83	36,955	37,99	37,78
28/03/2025	350.191	-3,99%	40,47	38,15	39,935	38,48
27/03/2025	198.279	-0,82%	40,47	39,41	40,4999	40,08
26/03/2025	322.712	-0,15%	40,75	39,97	41,295	40,39
25/03/2025	652.574	-1,05%	39,875	39,99	41,30	40,45
24/03/2025	415.396	4,58%	39,875	39,48	41,02	40,88
21/03/2025	785.835	0,03%	39,47	37,98	39,23	39,09
20/03/2025	362.009	-1,36%	39,47	39,075	39,82	39,08
19/03/2025	389.165	-0,05%	39,07	38,935	39,94	39,62
18/03/2025	313.103	0,15%	39,07	38,76	39,91	39,64
17/03/2025	470.677	-1,74%	40,34	38,68	40,24	39,61
14/03/2025	373.646	2,94%	39,73	39,6989	40,70	40,31
13/03/2025	329.135	-1,04%	39,73	38,41	40,04	39,16
12/03/2025	449.674	-2,01%	41,19	39,145	40,88	39,57
11/03/2025	631.633	-0,64%	41,07	39,00	40,805	40,38
10/03/2025	623.680	-0,76%	40,43	40,12	42,10	40,64
07/03/2025	404.756	1,84%	40,15	39,8741	41,23	40,97
06/03/2025	560.616	3,40%	38,585	38,42	41,11	40,23
05/03/2025	931.080	3,77%	38,18	37,79	39,25	39,07
04/03/2025	1.187.943	-1,67%	37,23	36,155	38,46	37,65
03/03/2025	587.220	-5,89%	41,33	38,19	41,33	38,29
28/02/2025	838.047	-1,57%	41,41	40,135	41,97	40,70
27/02/2025	318.888	-2,52%	42,26	41,24	42,69	41,35
26/02/2025	307.684	0,40%	42,58	42,22	43,395	42,42
25/02/2025	357.447	0,81%	42,48	41,68	42,965	42,25
24/02/2025	426.358	-2,94%	46,18	41,91	42,44	41,91
21/02/2025	398.863	-5,25%	46,195	43,02	47,3391	43,18