Saltar para o conteúdo principal Login

Kesko Oyj (KESKOB)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
11/02/2026 284.750 1,83% 20,84 20,80 21,26 21,18
10/02/2026 328.120 -0,67% 20,90 20,72 20,96 20,80
09/02/2026 247.950 0,00% 20,98 20,72 21,00 20,94
06/02/2026 309.620 0,67% 20,82 20,62 20,94 20,94
05/02/2026 311.770 -5,02% 21,32 20,64 21,36 20,80
04/02/2026 205.370 2,72% 21,36 21,34 22,16 21,90
03/02/2026 268.520 -1,02% 21,55 21,14 21,70 21,32
02/02/2026 315.310 1,22% 21,04 21,04 21,55 21,54
30/01/2026 320.330 -0,42% 21,32 21,18 21,40 21,28
29/01/2026 331.450 2,00% 21,02 20,94 21,37 21,37
28/01/2026 327.570 0,62% 20,99 20,72 21,00 20,95
27/01/2026 325.670 1,17% 20,66 20,50 20,87 20,82
26/01/2026 350.340 -0,24% 20,62 20,46 20,74 20,58
23/01/2026 328.000 0,24% 20,56 20,56 20,66 20,63
22/01/2026 329.400 0,78% 20,45 20,41 20,80 20,58
21/01/2026 337.140 1,69% 20,15 20,09 20,50 20,42
20/01/2026 280.610 -0,64% 20,14 20,04 20,54 20,08
19/01/2026 345.310 -0,25% 19,96 19,91 20,41 20,21
16/01/2026 308.650 3,42% 19,83 19,83 20,32 20,26
15/01/2026 461.570 0,93% 19,525 19,46 19,74 19,59
14/01/2026 336.800 2,05% 19,00 19,00 19,48 19,41
13/01/2026 541.500 -1,25% 19,21 18,96 19,32 19,02
12/01/2026 534.600 -0,98% 19,09 19,07 19,30 19,26
09/01/2026 516.800 0,05% 19,435 19,30 19,50 19,45
08/01/2026 582.400 0,10% 19,35 19,24 19,44 19,44
07/01/2026 566.200 1,46% 19,14 19,13 19,72 19,42
06/01/2026 467.910 0,13% 19,17 18,645 19,175 19,14
05/01/2026 616.600 -0,10% 19,115 18,99 19,19 19,115
02/01/2026 602.200 -0,42% 19,07 19,03 19,30 19,135
30/12/2025 301.700 0,92% 19,04 19,03 19,215 19,215
29/12/2025 629.900 1,38% 18,78 18,76 19,09 19,04
23/12/2025 613.900 -0,05% 18,78 18,69 18,92 18,78
22/12/2025 661.300 -0,21% 18,825 18,63 18,865 18,79
19/12/2025 645.800 -0,69% 18,995 18,82 19,055 18,83
18/12/2025 623.000 1,26% 18,775 18,77 19,085 18,96
17/12/2025 631.200 0,16% 18,72 18,64 18,845 18,725
16/12/2025 605.800 1,22% 18,365 18,365 18,725 18,695
15/12/2025 600.270 0,60% 18,36 18,34 18,59 18,47
12/12/2025 526.960 -0,19% 18,44 18,29 18,47 18,36
11/12/2025 553.700 0,44% 18,15 18,14 18,42 18,395
10/12/2025 544.200 -0,08% 18,32 18,20 18,475 18,315
09/12/2025 544.500 0,22% 18,32 18,31 18,53 18,33
08/12/2025 622.100 -0,33% 18,35 18,27 18,51 18,29
05/12/2025 596.100 0,30% 18,30 18,30 18,49 18,35
04/12/2025 610.900 -0,05% 18,36 18,055 18,485 18,295
03/12/2025 936.200 0,69% 18,20 17,655 18,345 18,305
02/12/2025 1.480.900 -0,38% 18,26 18,13 18,345 18,18
01/12/2025 1.579.000 -0,49% 18,27 18,19 18,345 18,25
28/11/2025 1.491.200 -0,38% 18,42 18,335 18,44 18,34
27/11/2025 1.286.600 0,77% 18,24 18,24 18,46 18,41
26/11/2025 1.238.800 -0,19% 18,35 18,13 18,40 18,27
25/11/2025 1.449.500 2,21% 17,915 17,89 18,315 18,305
24/11/2025 1.623.300 -1,21% 18,20 17,865 18,23 17,91
21/11/2025 1.341.800 2,95% 17,635 17,63 18,215 18,13
20/11/2025 1.436.100 -1,89% 18,07 17,585 18,12 17,61
19/11/2025 1.257.800 0,50% 17,83 17,82 18,01 17,95
18/11/2025 1.395.000 -0,50% 17,915 17,805 17,96 17,86
17/11/2025 1.256.100 -0,88% 18,11 17,88 18,19 17,95
14/11/2025 1.289.060 -0,49% 18,21 18,10 18,35 18,11
13/11/2025 1.434.000 -2,31% 18,66 18,15 18,69 18,20
12/11/2025 1.199.900 0,08% 18,65 18,49 18,74 18,63
11/11/2025 1.347.240 0,51% 18,49 18,405 18,64 18,615
10/11/2025 1.428.200 1,42% 18,555 18,28 18,595 18,52
07/11/2025 821.100 0,25% 18,245 18,17 18,32 18,26
06/11/2025 1.272.500 0,41% 18,105 18,075 18,28 18,215
05/11/2025 1.338.700 0,67% 17,995 17,945 18,295 18,14
04/11/2025 1.276.600 -0,69% 18,02 17,94 18,21 18,02
03/11/2025 1.233.800 -0,63% 18,32 18,11 18,32 18,145
31/10/2025 1.447.340 -1,03% 18,41 18,22 18,59 18,26
30/10/2025 1.225.140 -3,05% 18,465 18,32 18,785 18,45
29/10/2025 1.316.200 -0,68% 19,15 18,955 19,30 19,03
28/10/2025 1.260.900 0,21% 19,09 18,98 19,19 19,16
27/10/2025 1.268.400 -0,10% 19,27 19,05 19,30 19,12
24/10/2025 1.127.000 -0,16% 19,22 19,04 19,26 19,14
23/10/2025 1.401.900 -0,44% 19,265 19,105 19,325 19,17
22/10/2025 1.486.400 0,55% 19,15 18,985 19,325 19,255
21/10/2025 1.297.600 -0,05% 19,135 19,125 19,28 19,15
20/10/2025 1.465.300 -0,18% 19,22 19,06 19,23 19,16
17/10/2025 1.285.000 2,40% 18,62 18,595 19,28 19,195
16/10/2025 1.193.100 0,94% 18,56 18,56 18,92 18,745
15/10/2025 1.264.400 -0,62% 18,745 18,445 18,755 18,57
14/10/2025 1.148.700 2,69% 18,06 18,06 18,775 18,685
13/10/2025 1.429.300 0,14% 18,29 17,955 18,30 18,195
10/10/2025 1.259.600 0,44% 18,18 18,15 18,30 18,17
09/10/2025 1.184.900 -0,96% 18,265 18,05 18,305 18,09
08/10/2025 1.408.300 1,47% 18,03 17,96 18,265 18,265
07/10/2025 1.429.200 -1,02% 18,18 17,92 18,21 18,00
06/10/2025 1.329.900 0,75% 18,08 17,98 18,195 18,185
03/10/2025 1.577.430 0,39% 18,02 17,615 18,18 18,05
02/10/2025 1.450.900 -0,39% 18,07 17,87 18,105 17,98
01/10/2025 1.600.500 -0,44% 18,07 17,95 18,16 18,05
30/09/2025 1.537.800 1,51% 17,86 17,84 18,14 18,13
29/09/2025 1.501.400 -0,11% 17,945 17,835 18,00 17,86
26/09/2025 1.525.700 0,06% 17,85 17,83 17,955 17,88
25/09/2025 1.489.200 -0,72% 18,01 17,795 18,035 17,87
24/09/2025 1.520.200 -0,55% 18,105 17,995 18,18 18,00
23/09/2025 1.420.300 -0,33% 18,16 18,02 18,24 18,10
22/09/2025 1.463.500 0,22% 18,03 18,015 18,33 18,16
19/09/2025 1.391.700 -1,23% 18,34 18,08 18,40 18,12
18/09/2025 1.218.800 -0,68% 18,495 18,275 18,535 18,345

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco