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 >
20/02/2025	324.868	-3,45%	46,50	45,295	47,3391	45,57
19/02/2025	284.324	-0,76%	45,70	46,53	47,62	47,20
18/02/2025	432.398	4,48%	45,70	45,34	47,82	47,56
17/02/2025	207.419	0,00%	45,50	45,09	45,75	45,52
14/02/2025	359.122	1,31%	45,35	45,0467	45,76	45,52
13/02/2025	430.518	0,11%	44,995	44,251	45,0987	44,93
12/02/2025	411.130	-1,51%	44,24	44,08	45,00	44,88
11/02/2025	400.614	2,20%	44,70	43,53	45,74	45,57
10/02/2025	630.955	-0,36%	44,70	43,24	44,975	44,59
07/02/2025	859.678	-3,81%	46,475	43,88	46,72	44,75
06/02/2025	808.230	-3,06%	47,49	45,53	49,97	46,52
05/02/2025	589.659	1,31%	47,55	47,34	48,11	47,99
04/02/2025	311.334	3,00%	46,27	46,115	47,57	47,37
03/02/2025	392.267	-4,37%	48,78	45,02	47,00	45,99
31/01/2025	346.633	-1,80%	48,845	47,50	48,82	48,09
30/01/2025	486.240	3,18%	46,95	47,845	50,25	48,97
29/01/2025	318.479	0,72%	46,95	46,91	47,81	47,46
28/01/2025	304.546	-3,01%	48,12	46,60	48,91	47,12
27/01/2025	298.131	-0,53%	48,38	47,60	48,91	48,58
24/01/2025	217.736	-0,12%	48,68	48,29	49,37	48,84
23/01/2025	247.630	0,58%	48,94	48,53	49,35	48,90
22/01/2025	195.155	-0,53%	48,94	48,295	48,975	48,62
21/01/2025	309.194	3,54%	48,05	47,46	48,90	48,88
20/01/2025	238.019	0,00%	48,23	46,87	48,23	47,21
17/01/2025	343.981	-0,51%	48,04	46,86	48,19	47,05
16/01/2025	238.470	1,19%	47,11	46,745	47,63	47,45
15/01/2025	211.067	2,25%	47,11	46,56	46,89	46,89
14/01/2025	391.865	2,16%	45,74	44,56	45,86	45,86
13/01/2025	278.688	2,05%	43,69	43,50	44,90	44,89
09/01/2025	309.880	-1,84%	44,79	43,99	45,10	43,99
08/01/2025	264.318	-1,84%	44,79	44,35	45,10	44,93
07/01/2025	237.759	1,31%	45,07	44,89	45,81	45,77
06/01/2025	255.550	-1,25%	44,78	45,09	46,77	45,18
03/01/2025	323.828	2,76%	46,50	44,36	45,75	45,75
02/01/2025	291.891	-3,68%	45,37	44,045	46,50	44,52
31/12/2024	0	2,23%	45,37	45,37	46,23	46,22
30/12/2024	241.600	-0,09%	44,88	44,55	45,75	45,75
27/12/2024	181.803	-1,25%	45,35	44,85	46,075	45,23
26/12/2024	172.726	1,10%	44,74	44,77	45,94	45,80
24/12/2024	0	0,02%	44,755	44,81	45,35	45,30
23/12/2024	403.044	0,49%	44,70	44,4278	45,40	45,29
20/12/2024	385.696	-0,40%	44,845	44,9155	46,125	45,07
19/12/2024	443.337	-1,27%	46,165	44,9155	46,48	45,20
18/12/2024	0	-3,19%	48,94	45,22	48,30	45,78
17/12/2024	583.114	-1,77%	48,94	46,91	48,71	47,29
16/12/2024	433.701	-2,85%	50,31	47,92	50,27	48,14
13/12/2024	337.279	-2,15%	50,60	49,42	50,98	49,55
12/12/2024	297.457	-0,08%	50,42	49,99	51,13	50,64
11/12/2024	224.346	0,12%	51,86	50,64	51,55	50,68
10/12/2024	312.603	-3,65%	53,525	50,56	52,025	50,62
09/12/2024	270.964	-0,81%	53,525	52,475	54,61	52,54
06/12/2024	265.748	-0,40%	53,53	52,29	53,81	52,94
05/12/2024	241.271	-4,48%	55,13	52,95	55,62	53,15
04/12/2024	339.902	0,87%	55,23	54,70	55,82	55,64
03/12/2024	465.349	-0,11%	55,23	54,61	55,90	55,16
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