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 >
02/12/2024	262.744	0,82%	55,26	53,96	55,69	55,24
29/11/2024	158.868	-0,07%	55,19	54,23	55,53	54,79
28/11/2024	232.108	-0,06%	54,70	53,90	55,52	54,27
27/11/2024	209.140	-0,06%	54,98	53,90	55,52	54,27
26/11/2024	325.686	-3,07%	54,73	54,12	56,64	54,30
25/11/2024	315.336	4,13%	55,05	54,50	56,64	56,02
22/11/2024	194.424	1,72%	52,71	51,965	54,14	53,80
21/11/2024	252.943	1,44%	51,605	51,255	53,38	52,89
20/11/2024	247.831	1,44%	51,70	51,255	52,25	52,14
19/11/2024	213.200	-1,66%	52,32	51,38	53,035	51,40
18/11/2024	237.068	0,56%	51,61	51,61	53,035	52,27
15/11/2024	180.228	-1,12%	52,05	51,75	53,40	51,98
14/11/2024	270.624	1,88%	53,66	51,57	53,87	52,57
13/11/2024	266.880	-3,06%	55,29	51,57	55,37	51,60
12/11/2024	325.538	-4,23%	56,40	53,14	56,53	53,23
11/11/2024	255.740	-0,27%	57,34	55,41	57,34	55,58
08/11/2024	416.116	-0,78%	58,31	54,98	58,275	55,73
07/11/2024	286.863	-3,87%	58,90	55,84	58,90	56,17
06/11/2024	548.912	12,00%	50,76	50,25	58,65	58,61
05/11/2024	243.665	%	50,76	50,735	52,10	51,22
04/11/2024	235.722	%	51,985	50,735	52,10	51,22
01/11/2024	260.023	%	51,985	51,26	52,88	51,41
31/10/2024	419.428	%	51,20	50,35	52,15	51,71
30/10/2024	1.002.553	%	52,00	51,06	53,05	51,53
29/10/2024	665.688	%	53,21	54,11	55,89	54,26
28/10/2024	435.230	%	53,21	54,345	55,68	55,46
25/10/2024	275.119	%	53,21	52,78	53,84	53,77
24/10/2024	299.170	%	52,87	52,08	53,245	52,95
23/10/2024	284.655	%	53,815	52,53	54,13	52,89
22/10/2024	240.058	%	53,745	53,60	55,025	54,02
21/10/2024	250.514	%	56,215	53,89	56,215	53,93
18/10/2024	173.239	%	56,31	55,315	56,56	56,35
17/10/2024	170.213	%	55,86	55,315	56,56	56,35
16/10/2024	187.070	%	55,90	55,965	57,47	55,96
15/10/2024	333.170	%	55,35	55,04	56,734	55,73
14/10/2024	327.124	%	55,08	54,665	55,58	55,39
11/10/2024	398.797	%	53,30	52,485	53,5275	53,37
10/10/2024	386.870	%	53,045	52,485	53,5275	53,11
09/10/2024	868.078	%	53,045	50,46	53,36	53,52
08/10/2024	863.633	%	51,87	50,52	53,36	53,01
07/10/2024	269.662	%	51,88	50,835	52,149	52,15
04/10/2024	335.074	%	51,88	50,85	52,39	51,51
03/10/2024	328.909	%	51,21	50,89	52,37	51,61
02/10/2024	316.665	%	52,10	50,89	52,37	51,61
01/10/2024	239.533	%	52,10	51,92	53,27	52,75
30/09/2024	221.334	%	52,645	51,92	53,27	52,91
27/09/2024	465.755	%	52,645	52,14	53,79	52,74
26/09/2024	678.588	%	53,20	51,80	53,70	52,07
25/09/2024	345.962	%	53,13	51,59	53,56	51,82
24/09/2024	388.487	%	53,13	52,80	54,155	53,28
23/09/2024	405.996	%	51,99	51,21	52,51	52,49
20/09/2024	551.585	%	52,66	51,605	53,04	51,8616
19/09/2024	906.769	%	55,13	52,11	54,80	53,83
18/09/2024	932.589	%	55,49	54,805	58,22	55,85
17/09/2024	444.757	%	53,86	53,865	55,49	55,49
16/09/2024	452.961	%	51,98	51,78	53,41	53,13
13/09/2024	258.983	%	52,07	49,745	51,10	50,70
12/09/2024	255.299	%	50,71	49,745	51,10	50,70
11/09/2024	340.036	%	49,98	48,11	50,55	50,21
10/09/2024	315.111	%	50,23	49,58	51,03	49,91
09/09/2024	434.602	%	50,23	50,02	51,4589	50,47
06/09/2024	426.961	%	50,545	50,16	52,07	50,00
05/09/2024	511.422	%	52,70	51,44	53,175	51,88
04/09/2024	494.888	%	52,70	51,44	53,175	51,88
03/09/2024	272.097	%	55,92	52,995	56,01	53,09
30/08/2024	200.994	%	56,90	55,16	56,9553	56,02
29/08/2024	195.759	%	54,77	55,16	56,9553	56,29
28/08/2024	237.832	%	54,77	54,90	55,91	55,41
27/08/2024	301.484	%	55,56	55,60	56,84	56,34
26/08/2024	297.619	%	56,20	55,60	56,84	56,34
23/08/2024	307.982	%	54,16	53,995	56,14	55,54
22/08/2024	352.888	%	54,10	53,7003	54,67	54,78
21/08/2024	342.171	%	54,10	53,7003	54,65	54,20
20/08/2024	260.861	%	54,35	54,06	55,13	54,05
19/08/2024	258.938	%	54,47	54,06	55,13	54,62
16/08/2024	380.624	%	54,23	53,79	55,50	54,54
15/08/2024	225.360	%	54,95	52,35	53,475	52,69
14/08/2024	384.466	%	53,64	52,51	54,04	53,77
13/08/2024	183.439	%	53,77	53,005	54,05	53,23
12/08/2024	181.291	%	54,07	53,005	54,05	53,23
09/08/2024	215.536	%	54,26	53,42	54,535	54,04
08/08/2024	218.938	%	54,04	53,56	55,34	55,04
07/08/2024	303.211	%	56,295	53,1301	56,64	53,33
06/08/2024	421.357	%	54,795	53,845	56,00	55,09
05/08/2024	968.779	%	50,94	50,13	54,22	54,07
02/08/2024	745.003	%	56,36	54,24	56,60	54,39
01/08/2024	541.873	%	63,26	57,95	63,64	58,73
31/07/2024	1.233.002	%	62,98	59,79	64,47	63,26
30/07/2024	829.837	%	66,42	64,921	66,96	65,70
29/07/2024	494.366	%	66,76	65,56	67,13	66,26
26/07/2024	750.358	%	66,81	66,455	68,0849	66,76
25/07/2024	725.283	%	65,525	63,405	67,39	65,69
24/07/2024	713.548	%	62,49	62,94	66,42	63,08
23/07/2024	1.394.512	%	62,49	62,20	66,85	65,82
22/07/2024	1.674.192	%	59,23	57,66	63,495	62,65
19/07/2024	414.765	%	57,69	56,14	57,40	56,46
18/07/2024	557.054	%	58,645	57,68	61,25	57,71
17/07/2024	486.265	%	59,75	58,79	60,64	59,19
16/07/2024	1.028.192	%	56,14	55,74	60,99	60,43
15/07/2024	907.260	%	54,47	53,90	56,61	55,69