Terex Corporation (TEX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	278.414	0,25%	48,725	47,53	49,00	48,57
19/05/2023	340.734	-0,53%	49,55	47,75	49,66	48,45
18/05/2023	280.685	1,42%	47,59	47,335	48,85	48,71
17/05/2023	336.684	4,41%	46,605	46,605	48,58	48,03
16/05/2023	237.186	-3,18%	47,235	45,98	47,325	46,00
15/05/2023	292.041	1,39%	47,08	46,61	47,96	47,51
12/05/2023	226.952	-0,06%	47,44	46,23	47,61	46,86
11/05/2023	222.943	-1,64%	46,74	46,43	47,43	46,89
10/05/2023	243.472	0,40%	48,42	46,61	48,61	47,67
09/05/2023	212.136	-0,06%	47,105	46,635	47,88	47,48
08/05/2023	577.569	-0,75%	48,53	46,42	48,60	47,51
05/05/2023	536.682	4,57%	47,22	47,0772	48,13	47,87
04/05/2023	820.621	-7,85%	49,19	45,605	49,61	45,78
03/05/2023	953.500	2,96%	49,43	48,91	51,18	49,68
02/05/2023	1.795.099	4,89%	48,16	45,75	49,475	48,25
01/05/2023	815.139	3,16%	44,725	44,66	46,19	46,00
28/04/2023	481.541	2,11%	43,35	43,46	44,97	44,59
27/04/2023	417.722	-1,00%	44,135	42,51	44,24	43,67
26/04/2023	313.229	-0,85%	44,175	43,97	45,00	44,11
25/04/2023	433.766	-4,01%	45,89	44,49	46,02	44,49
24/04/2023	427.193	2,50%	45,48	45,36	46,40	46,35
21/04/2023	563.989	-0,24%	45,17	44,11	45,27	45,22
20/04/2023	299.117	-0,96%	45,47	44,98	45,97	45,33
19/04/2023	244.493	-0,80%	45,96	45,25	46,27	45,77
18/04/2023	404.171	0,30%	46,22	46,00	46,59	46,14
17/04/2023	389.047	2,59%	45,32	45,09	46,22	46,00
14/04/2023	348.998	0,76%	44,69	44,44	45,77	44,84
13/04/2023	504.151	-0,71%	45,135	43,33	45,04	44,50
12/04/2023	876.466	3,44%	44,30	43,90	45,02	44,82
11/04/2023	460.805	1,12%	43,04	42,975	43,97	43,33
10/04/2023	453.454	1,28%	42,48	42,33	43,67	42,85
06/04/2023	677.743	-1,33%	42,45	41,89	42,965	42,31
05/04/2023	981.288	-2,79%	43,65	42,435	43,70	42,88
04/04/2023	1.943.281	-7,58%	47,75	42,53	47,905	44,11
03/04/2023	445.650	-1,34%	48,33	47,31	49,11	47,73
31/03/2023	338.014	2,15%	48,00	47,86	48,72	48,38
30/03/2023	227.103	0,75%	47,22	47,135	47,97	47,36
29/03/2023	334.517	0,58%	47,63	46,88	47,56	47,01
28/03/2023	505.626	0,82%	46,57	45,93	47,02	46,74
27/03/2023	303.828	0,78%	46,21	45,57	46,90	46,36
24/03/2023	383.013	-1,31%	46,15	44,25	46,01	46,00
23/03/2023	426.848	-1,77%	47,65	46,072	48,825	46,61
22/03/2023	604.078	-3,71%	49,07	47,30	49,22	47,45
21/03/2023	775.170	4,76%	48,84	48,09	49,71	49,28
20/03/2023	524.054	3,82%	46,67	46,19	47,695	47,04
17/03/2023	896.998	-8,80%	48,12	45,07	48,195	45,31
16/03/2023	541.300	0,08%	48,70	48,0901	50,37	49,68
15/03/2023	567.308	-6,06%	51,08	48,41	51,51	49,64
14/03/2023	313.176	3,37%	52,99	51,985	53,73	52,84
13/03/2023	472.068	-3,96%	52,04	50,42	52,50	51,12
10/03/2023	673.763	-7,59%	57,225	52,95	57,23	53,23
09/03/2023	294.387	-2,70%	59,03	57,53	60,15	57,60
08/03/2023	335.407	1,34%	58,90	57,59	59,70	59,20
07/03/2023	402.449	-1,40%	59,11	58,41	59,97	58,57
06/03/2023	353.388	-1,53%	60,06	59,19	60,85	59,40
03/03/2023	325.887	0,68%	59,91	59,40	60,39	60,32
02/03/2023	302.210	-0,13%	59,99	59,08	60,08	59,91
01/03/2023	343.668	1,32%	58,97	58,995	60,11	59,99
28/02/2023	533.389	2,67%	58,04	57,78	59,64	59,21
27/02/2023	737.376	-1,17%	58,89	57,32	59,1594	57,67
24/02/2023	589.364	1,34%	56,82	56,44	58,40	58,35
23/02/2023	825.393	3,28%	56,34	56,185	57,88	57,58
22/02/2023	813.019	-0,22%	55,93	55,5179	56,54	55,75
21/02/2023	513.793	-1,86%	55,84	55,44	56,405	55,87
20/02/2023	553.930	2,37%	55,84	55,53	57,00	56,93
17/02/2023	553.930	2,37%	55,84	55,53	57,00	56,93
16/02/2023	230.467	-0,96%	55,25	55,05	56,37	55,61
15/02/2023	345.055	-0,83%	56,14	55,28	56,75	56,15
14/02/2023	596.903	-1,48%	56,67	55,25	57,17	56,62
13/02/2023	565.986	5,80%	54,73	54,32	57,47	57,47
10/02/2023	827.499	5,54%	52,085	52,19	54,69	54,32
09/02/2023	329.134	0,02%	52,44	51,18	52,73	51,47
08/02/2023	263.487	-1,57%	51,51	51,34	52,24	51,46
07/02/2023	353.604	0,27%	52,08	51,31	52,475	52,28
06/02/2023	598.482	-1,25%	52,86	51,605	52,80	52,14
03/02/2023	513.049	0,59%	52,04	51,79	53,36	52,80
02/02/2023	373.621	1,53%	52,00	51,07	52,50	52,49
01/02/2023	368.250	1,43%	50,73	50,305	52,43	51,70
31/01/2023	361.364	1,19%	50,56	50,005	51,205	50,97
30/01/2023	314.459	0,12%	49,85	49,7401	50,83	50,37
27/01/2023	295.454	1,35%	49,60	49,33	50,55	50,31
26/01/2023	241.723	2,33%	49,34	48,57	49,68	49,64
25/01/2023	274.407	-1,28%	48,39	47,57	48,795	48,51
24/01/2023	229.711	2,74%	47,99	47,32	49,42	49,14
23/01/2023	350.273	1,90%	47,05	46,615	47,96	47,83
20/01/2023	240.851	3,17%	45,73	45,55	46,95	46,94
19/01/2023	189.979	-3,89%	46,82	45,10	47,08	45,50
18/01/2023	632.576	0,72%	48,335	47,22	48,49	47,34
17/01/2023	420.509	-2,17%	48,255	46,34	48,50	47,00
16/01/2023	309.371	2,83%	46,50	46,097	48,09	48,04
13/01/2023	309.371	2,83%	46,50	46,097	48,09	48,04
12/01/2023	557.774	-0,38%	47,52	46,555	47,72	46,72
11/01/2023	843.558	2,74%	45,86	45,785	47,62	46,90
10/01/2023	242.929	3,44%	44,48	44,20	45,67	45,65
09/01/2023	290.676	1,38%	43,66	43,43	45,02	44,13
06/01/2023	187.647	3,08%	42,965	42,85	44,06	43,53
05/01/2023	149.884	-0,94%	42,11	41,69	42,84	42,23
04/01/2023	213.633	1,60%	42,34	42,18	43,14	42,63
03/01/2023	204.427	-1,78%	43,05	41,75	43,245	41,96
02/01/2023	97.264	-0,65%	42,79	42,36	42,93	42,76