BiG | O banco que entende os seus valores.

Kesko Oyj (KESKOB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
23/10/2026	287.180	0,72%	25,06	24,88	25,22	25,08
22/10/2026	161.600	0,40%	24,64	24,54	24,90	24,90
21/10/2026	300.090	2,14%	24,28	24,06	24,86	24,80
20/10/2026	292.750	0,33%	24,24	24,20	24,52	24,28
19/10/2026	285.170	2,20%	23,74	23,70	24,36	24,20
16/10/2026	298.160	1,20%	23,50	23,24	23,74	23,68
15/10/2026	368.420	0,52%	22,98	22,88	23,40	23,40
14/10/2026	353.510	-0,43%	23,16	23,12	23,38	23,28
13/10/2026	402.000	1,12%	23,08	23,06	23,50	23,38
12/10/2026	371.300	0,26%	23,10	22,94	23,18	23,12
09/10/2026	371.590	0,26%	23,14	23,00	23,24	23,06
08/10/2026	344.620	-0,35%	23,00	22,64	23,02	23,00
07/10/2026	347.810	2,03%	22,58	22,54	23,08	23,08
06/10/2026	305.940	-0,53%	22,68	22,62	22,94	22,62
05/10/2026	382.480	-1,22%	22,90	22,60	23,04	22,74
02/10/2026	330.540	0,70%	22,90	22,88	23,08	23,02
01/10/2026	348.810	-1,30%	23,22	22,82	23,22	22,86
30/09/2026	387.930	0,35%	23,16	23,08	23,34	23,16
29/09/2026	358.840	-1,11%	23,28	22,96	23,32	23,08
28/09/2026	409.180	1,13%	22,94	22,94	23,44	23,34
25/09/2026	355.630	0,17%	23,12	22,90	23,16	23,08
24/09/2026	401.710	2,13%	22,46	22,40	23,12	23,04
23/09/2026	369.140	-0,62%	22,70	22,46	22,74	22,56
22/09/2026	395.800	1,43%	22,36	22,32	22,74	22,70
21/09/2026	392.810	2,01%	22,02	22,02	22,42	22,38
18/09/2026	284.980	-2,14%	22,46	21,84	22,48	21,94
17/09/2026	276.360	1,36%	22,28	22,16	22,50	22,42
16/09/2026	345.600	1,56%	21,78	21,74	22,28	22,12
15/09/2026	344.080	0,18%	21,72	21,40	21,80	21,78
14/09/2026	353.810	-0,82%	21,78	21,68	22,14	21,74
11/09/2026	270.450	0,46%	21,92	21,86	22,16	21,92
10/09/2026	319.750	-2,42%	22,44	21,78	22,56	21,82
09/09/2026	229.100	-0,45%	22,44	22,36	22,66	22,36
08/09/2026	228.020	0,63%	22,32	22,26	22,66	22,46
07/09/2026	278.200	-1,15%	22,60	22,32	22,62	22,32
04/09/2026	316.280	1,16%	22,34	22,30	22,62	22,58
03/09/2026	271.080	0,63%	22,18	22,16	22,38	22,32
02/09/2026	290.030	-0,81%	22,38	22,16	22,46	22,18
01/09/2026	273.160	-0,09%	22,46	22,20	22,48	22,36
31/08/2026	294.940	-0,27%	22,44	22,36	22,48	22,38
28/08/2026	267.010	1,26%	22,18	22,18	22,56	22,44
27/08/2026	265.800	0,09%	22,32	21,96	22,32	22,16
26/08/2026	291.700	-0,45%	22,26	22,06	22,28	22,14
25/08/2026	262.790	0,54%	22,16	22,06	22,24	22,24
24/08/2026	330.350	0,82%	21,92	21,90	22,24	22,12
21/08/2026	334.640	1,48%	21,70	21,68	21,94	21,94
20/08/2026	318.860	-0,73%	21,78	21,56	21,88	21,62
19/08/2026	311.060	0,18%	21,72	21,70	21,88	21,78
18/08/2026	399.060	1,12%	21,42	21,40	21,76	21,74
17/08/2026	392.380	-1,10%	21,70	21,46	21,72	21,50
14/08/2026	406.050	0,83%	21,48	21,48	21,76	21,74
13/08/2026	373.800	0,75%	21,44	21,30	21,60	21,56
12/08/2026	365.130	0,47%	21,34	21,22	21,40	21,40
11/08/2026	393.060	-0,84%	21,42	21,28	21,52	21,30
10/08/2026	374.840	0,09%	21,42	21,28	21,54	21,48
07/08/2026	367.340	0,09%	21,44	21,34	21,54	21,46
06/08/2026	331.450	0,09%	21,48	21,24	21,58	21,44
05/08/2026	338.080	0,28%	21,40	21,32	21,58	21,42
04/08/2026	385.220	-0,84%	21,60	21,22	21,64	21,36
03/08/2026	379.380	-0,19%	21,74	21,40	21,74	21,54
31/07/2026	333.260	-0,64%	21,82	21,36	21,84	21,58
30/07/2026	266.640	0,28%	21,74	21,60	22,00	21,72
29/07/2026	339.610	-0,18%	21,68	21,50	21,90	21,66
28/07/2026	337.220	2,46%	21,10	21,10	21,78	21,70
27/07/2026	368.260	1,83%	21,04	20,88	21,18	21,18
24/07/2026	396.850	-0,19%	20,82	20,26	20,90	20,80
23/07/2026	313.300	1,56%	20,50	20,48	20,90	20,84
22/07/2026	384.480	3,27%	19,78	19,64	20,70	20,52
21/07/2026	344.000	0,81%	19,85	19,62	19,88	19,87
20/07/2026	368.020	-0,30%	19,74	19,25	19,89	19,71
17/07/2026	371.240	0,92%	19,47	19,46	19,89	19,77
16/07/2026	397.520	0,72%	19,45	19,43	19,63	19,59
15/07/2026	298.140	-0,66%	19,43	19,24	19,56	19,45
14/07/2026	301.180	0,36%	19,49	19,48	19,72	19,58
13/07/2026	248.430	1,14%	19,10	19,09	19,57	19,51
10/07/2026	276.720	0,52%	19,15	19,14	19,38	19,29
09/07/2026	328.000	-1,03%	19,45	19,06	19,48	19,19
08/07/2026	235.200	-0,41%	19,42	19,24	19,44	19,39
07/07/2026	333.970	1,51%	19,11	19,10	19,62	19,47
06/07/2026	337.950	-1,44%	19,45	19,15	19,52	19,18
03/07/2026	338.810	0,52%	19,45	19,25	19,50	19,46
02/07/2026	324.700	0,78%	19,21	19,15	19,49	19,36
01/07/2026	349.970	-1,23%	19,49	19,16	19,51	19,21
30/06/2026	323.370	-0,87%	19,66	19,34	19,66	19,45
29/06/2026	344.160	-0,81%	19,89	19,52	19,89	19,62
26/06/2026	339.570	0,20%	19,56	19,56	19,89	19,78
25/06/2026	309.300	-0,45%	19,94	19,72	20,04	19,74
24/06/2026	397.240	2,48%	19,37	19,35	19,90	19,83
23/06/2026	389.830	-0,97%	19,37	19,32	19,62	19,35
22/06/2026	404.850	0,67%	19,54	19,25	19,72	19,54
19/06/2026	41.310	-0,82%	19,49	19,40	19,59	19,41
18/06/2026	303.170	-0,66%	19,79	19,54	19,88	19,57
17/06/2026	292.500	-0,30%	19,82	19,67	19,96	19,70
16/06/2026	337.000	-0,20%	19,80	19,56	19,90	19,76
15/06/2026	406.920	-7,48%	21,70	19,09	21,76	19,80
12/06/2026	240.080	-1,83%	21,66	21,34	21,68	21,40
11/06/2026	260.080	2,44%	21,36	21,32	21,86	21,80
10/06/2026	312.630	0,00%	21,22	21,22	21,46	21,28
09/06/2026	275.840	1,14%	21,04	20,98	21,34	21,28
08/06/2026	237.560	1,54%	20,60	20,60	21,10	21,04