Terex Corporation (TEX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	97.264	-0,65%	42,79	42,36	42,93	42,76
29/12/2022	105.912	1,85%	42,64	42,56	43,24	43,04
28/12/2022	126.749	-1,72%	43,02	42,25	43,27	42,26
27/12/2022	119.214	-0,14%	43,10	42,83	43,63	43,00
23/12/2022	33.985	0,82%	42,50	42,12	42,9707	42,90
22/12/2022	137.611	-2,50%	43,12	41,68	43,32	42,55
21/12/2022	106.197	1,39%	43,805	43,325	43,89	43,64
20/12/2022	189.565	0,99%	42,38	42,38	43,37	43,04
19/12/2022	220.933	2,58%	43,46	42,055	43,46	42,62
16/12/2022	191.955	0,68%	40,785	40,504	41,67	41,55
15/12/2022	515.701	-4,49%	42,10	40,90	42,35	41,27
14/12/2022	424.838	-0,51%	43,87	43,11	45,055	43,21
13/12/2022	404.573	-1,12%	45,435	42,44	45,48	43,43
12/12/2022	474.540	0,92%	43,32	42,73	43,92	43,92
09/12/2022	336.617	-2,81%	44,97	43,477	45,29	43,52
08/12/2022	174.790	0,22%	44,92	44,455	45,23	44,78
07/12/2022	199.777	0,81%	44,24	43,97	45,16	44,68
06/12/2022	780.045	-1,23%	44,99	43,47	45,18	44,32
05/12/2022	978.231	-2,54%	44,515	44,50	45,20	44,87
02/12/2022	924.583	1,66%	44,515	44,13	46,46	46,04
01/12/2022	629.958	-1,35%	45,90	44,815	46,30	45,29
30/11/2022	575.738	2,85%	44,665	44,16	45,92	45,91
29/11/2022	736.719	0,59%	45,32	44,485	45,10	44,64
28/11/2022	892.608	-2,95%	45,32	43,66	45,45	44,41
25/11/2022	322.664	0,97%	45,10	45,00	45,945	45,7001
24/11/2022	571.791	0,42%	45,46	45,155	45,795	45,26
23/11/2022	571.791	0,42%	45,46	45,155	45,795	45,26
22/11/2022	766.802	0,36%	45,41	44,765	45,86	45,07
21/11/2022	901.044	0,49%	44,13	44,07	45,31	44,91
18/11/2022	1.138.835	1,06%	44,91	43,96	45,08	44,69
17/11/2022	879.669	0,68%	42,86	42,55	44,46	44,22
16/11/2022	1.120.712	-2,83%	45,04	43,62	45,13	43,92
15/11/2022	932.495	0,87%	45,195	44,74	46,45	45,11
14/11/2022	390.955	-1,08%	44,77	44,42	46,16	44,72
11/11/2022	343.792	4,36%	43,64	43,435	45,96	45,21
10/11/2022	315.910	3,19%	41,97	42,71	43,93	43,32
09/11/2022	197.741	-0,41%	41,97	41,54	42,35	41,9487
08/11/2022	251.903	-0,26%	43,04	41,98	43,8396	42,56
07/11/2022	264.859	0,64%	42,69	41,95	42,7757	42,67
04/11/2022	490.496	7,07%	40,335	39,63	42,37	42,40
03/11/2022	369.521	2,06%	40,45	37,27	39,81	39,60
02/11/2022	389.355	-5,30%	40,45	38,61	40,95	38,80
01/11/2022	409.833	1,06%	41,24	39,81	41,24	40,97
31/10/2022	752.221	5,66%	38,26	38,12	40,66	40,54
28/10/2022	568.873	2,13%	37,89	35,90	38,40	38,36
27/10/2022	421.326	3,21%	35,05	36,39	37,54	36,66
26/10/2022	331.281	2,01%	35,05	34,615	36,38	35,52
25/10/2022	318.716	2,02%	33,94	33,56	34,965	34,82
24/10/2022	352.527	-0,55%	34,37	34,02	34,96	34,13
21/10/2022	185.879	5,86%	32,91	32,42	34,4569	34,32
20/10/2022	177.328	-2,82%	33,33	32,235	33,93	32,40
19/10/2022	138.955	-2,71%	33,95	32,94	34,25	33,34
18/10/2022	320.217	3,76%	34,32	33,92	34,99	34,24
17/10/2022	129.497	3,32%	33,41	32,57	33,20	32,95
14/10/2022	137.863	-3,60%	33,41	31,79	33,62	31,89
13/10/2022	260.066	4,09%	30,72	30,38	33,20	33,08
12/10/2022	149.845	0,54%	31,52	31,16	32,06	31,78
11/10/2022	142.586	0,06%	31,3836	31,02	32,08	31,63
10/10/2022	152.574	-0,05%	32,16	31,23	32,28	31,61
07/10/2022	140.939	1,51%	31,63	31,28	31,80	31,63
06/10/2022	99.831	-1,80%	32,38	32,05	32,94	32,19
05/10/2022	175.332	0,68%	32,35	32,30	32,95	32,78
04/10/2022	165.894	6,78%	31,97	31,86	33,09	33,09
03/10/2022	244.382	4,06%	29,74	29,74	31,4295	30,99
30/09/2022	232.519	-0,40%	29,72	29,43	30,48	29,74
29/09/2022	93.722	-1,44%	29,72	29,10	29,88	29,87
28/09/2022	166.113	3,22%	30,03	29,385	30,58	30,30
27/09/2022	163.623	-1,48%	30,03	28,85	30,11	29,34
26/09/2022	240.682	-1,41%	30,57	29,08	30,12	29,39
23/09/2022	255.505	-4,27%	30,57	29,16	30,63	29,81
22/09/2022	166.041	-1,89%	31,79	31,05	31,76	31,14
21/09/2022	148.239	-3,23%	33,19	31,75	33,24	31,74
20/09/2022	156.291	-2,15%	32,51	32,6285	33,24	32,80
19/09/2022	221.029	2,65%	32,51	32,51	33,69	33,53
16/09/2022	207.182	-2,24%	32,50	31,94	32,91	32,68
15/09/2022	161.920	-1,15%	33,585	33,228	34,135	33,44
14/09/2022	212.553	0,13%	33,81	33,16	34,32	33,83
13/09/2022	243.265	-6,06%	34,72	33,76	35,45	33,79
12/09/2022	149.362	0,95%	35,805	35,68	36,46	35,97
09/09/2022	122.744	4,25%	34,75	34,51	35,655	35,61
08/09/2022	231.774	0,65%	33,53	33,39	34,25	34,16
07/09/2022	247.662	3,05%	32,675	32,46	34,07	33,956
06/09/2022	163.127	0,49%	33,16	32,40	33,045	32,94
05/09/2022	158.906	-1,25%	33,59	32,71	33,81	32,78
02/09/2022	158.906	-1,25%	33,59	32,71	33,81	32,78
01/09/2022	160.002	-0,12%	32,81	32,41	33,23	33,19
31/08/2022	143.834	-2,47%	34,23	33,20	34,06	33,218
30/08/2022	100.819	-1,36%	34,52	33,62	34,63	34,04
29/08/2022	120.872	-1,15%	34,61	34,23	34,8794	34,49
26/08/2022	162.310	-4,57%	36,54	34,82	36,665	34,89
25/08/2022	112.372	2,07%	36,13	36,06	36,725	36,56
24/08/2022	185.672	-1,09%	36,41	35,64	36,375	35,82
23/08/2022	245.921	0,64%	36,12	36,05	37,10	36,20
22/08/2022	271.441	-1,94%	36,26	35,54	36,32	35,90
19/08/2022	212.839	-0,84%	36,53	35,95	36,80	36,61
18/08/2022	151.661	0,94%	36,34	36,255	37,00	36,91
17/08/2022	146.163	-3,92%	37,53	36,41	37,24	36,57
16/08/2022	205.546	1,22%	37,53	37,375	38,315	38,07
15/08/2022	197.798	0,03%	37,165	36,82	37,67	37,59
12/08/2022	232.313	1,10%	37,28	36,85	37,595	37,58