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 > >>
17/09/2025	1.476.600	0,19%	18,435	18,37	18,565	18,47
16/09/2025	1.397.400	-0,89%	18,62	18,33	18,645	18,435
15/09/2025	1.260.900	-1,85%	18,98	18,53	19,01	18,60
12/09/2025	969.830	-1,81%	19,30	18,795	19,30	18,95
11/09/2025	1.191.000	1,42%	19,03	19,03	19,30	19,30
10/09/2025	1.113.100	-0,91%	19,21	19,02	19,265	19,03
09/09/2025	1.163.000	0,58%	19,06	19,06	19,31	19,205
08/09/2025	1.268.300	-0,68%	19,24	19,06	19,29	19,095
05/09/2025	1.390.400	1,00%	19,07	19,00	19,24	19,225
04/09/2025	1.319.100	0,82%	18,915	18,865	19,10	19,035
03/09/2025	1.409.100	0,24%	18,795	18,765	18,93	18,88
02/09/2025	1.210.200	-0,61%	18,88	18,70	18,94	18,835
01/09/2025	1.319.100	0,16%	18,98	18,90	19,08	18,95
29/08/2025	1.400.800	-0,60%	19,03	18,855	19,03	18,92
28/08/2025	1.288.900	0,13%	19,01	18,90	19,09	19,035
27/08/2025	1.310.800	-0,78%	19,145	19,005	19,17	19,01
26/08/2025	1.305.000	-1,77%	19,455	19,075	19,56	19,16
25/08/2025	1.032.600	-0,48%	19,685	19,48	19,685	19,505
22/08/2025	1.188.800	0,38%	19,52	19,505	19,65	19,60
21/08/2025	1.378.000	-0,36%	19,57	19,48	19,675	19,525
20/08/2025	1.200.520	1,01%	19,38	19,335	19,635	19,595
19/08/2025	2.124.900	0,81%	19,22	19,22	19,52	19,40
18/08/2025	1.292.800	-0,31%	19,505	19,19	19,505	19,245
15/08/2025	1.483.600	0,08%	19,345	19,24	19,37	19,305
14/08/2025	1.275.620	0,86%	18,98	18,965	19,29	19,29
13/08/2025	1.383.400	0,18%	19,10	18,99	19,17	19,125
12/08/2025	1.342.600	-0,08%	19,12	19,02	19,16	19,09
11/08/2025	1.380.800	-0,29%	19,185	19,05	19,25	19,105
08/08/2025	2.106.800	-0,36%	19,22	19,105	19,36	19,16
07/08/2025	2.170.800	0,42%	19,25	19,16	19,32	19,23
06/08/2025	2.142.800	0,05%	19,245	19,11	19,245	19,15
05/08/2025	2.006.500	-0,39%	19,255	19,075	19,31	19,14
04/08/2025	1.976.900	0,81%	19,19	19,06	19,27	19,215
01/08/2025	2.060.400	0,18%	18,935	18,885	19,105	19,06
31/07/2025	2.249.700	-0,78%	19,25	18,985	19,265	19,025
30/07/2025	2.169.200	-1,11%	19,42	19,10	19,42	19,175
29/07/2025	2.123.400	-0,15%	19,48	19,29	19,49	19,39
28/07/2025	2.099.900	0,28%	19,54	19,28	19,55	19,42
25/07/2025	2.127.100	0,86%	19,22	19,16	19,38	19,365
24/07/2025	2.182.500	-1,94%	19,55	19,20	19,59	19,20
23/07/2025	2.179.600	3,74%	19,475	19,31	19,58	19,58
22/07/2025	2.188.600	-6,65%	19,68	18,86	19,68	18,875
21/07/2025	1.725.800	-0,15%	20,38	20,22	20,42	20,22
18/07/2025	1.196.600	-1,07%	20,51	20,23	20,51	20,25
17/07/2025	1.031.000	0,39%	20,57	20,33	20,57	20,47
16/07/2025	1.188.200	-0,34%	20,40	20,25	20,56	20,39
15/07/2025	1.212.000	-1,06%	20,74	20,32	20,77	20,46
14/07/2025	1.146.900	-0,86%	20,44	20,41	20,71	20,68
11/07/2025	1.131.000	0,24%	20,76	20,72	20,98	20,86
10/07/2025	1.150.800	-0,90%	20,95	20,70	20,95	20,81
09/07/2025	1.048.300	-0,14%	21,04	20,86	21,04	21,00
08/07/2025	945.000	-0,90%	21,31	20,90	21,33	21,03
07/07/2025	1.032.400	-0,19%	21,36	21,18	21,40	21,22
04/07/2025	1.009.900	0,47%	21,10	21,08	21,36	21,26
03/07/2025	1.106.800	1,10%	20,94	20,94	21,20	21,16
02/07/2025	1.206.100	-0,90%	21,21	20,86	21,21	20,93
01/07/2025	1.190.300	0,96%	20,94	20,86	21,13	21,12
30/06/2025	1.120.100	0,53%	20,84	20,76	20,98	20,92
27/06/2025	1.189.500	0,58%	20,74	20,58	20,84	20,81
26/06/2025	1.172.900	0,10%	20,74	20,56	20,74	20,69
25/06/2025	1.170.100	-2,78%	21,28	20,62	21,30	20,67
24/06/2025	1.232.400	0,57%	21,42	20,88	21,46	21,26
23/06/2025	1.177.500	1,93%	20,67	20,39	21,14	21,14
20/06/2025	776.900	1,57%	20,62	20,52	20,82	20,74
19/06/2025	1.171.620	-0,20%	20,36	20,28	20,50	20,42
18/06/2025	1.199.800	0,49%	20,42	20,36	20,56	20,46
17/06/2025	1.104.800	-0,49%	20,40	20,34	20,52	20,36
16/06/2025	1.218.300	0,99%	20,30	20,24	20,60	20,46
13/06/2025	1.301.200	-2,41%	20,46	20,24	20,48	20,26
12/06/2025	1.152.900	0,68%	20,50	20,32	20,80	20,76
11/06/2025	1.132.700	-0,96%	20,82	20,60	20,87	20,62
10/06/2025	1.122.200	2,71%	20,70	20,68	20,86	20,82
09/06/2025	1.070.200	-2,55%	20,80	20,26	20,86	20,27
06/06/2025	1.049.000	0,10%	20,78	20,76	20,90	20,80
05/06/2025	2.083.800	-0,38%	20,82	20,72	20,94	20,78
04/06/2025	1.093.000	-0,48%	21,02	20,76	21,02	20,86
03/06/2025	1.073.800	-0,85%	21,06	20,88	21,22	20,96
02/06/2025	1.155.400	-0,75%	21,22	20,98	21,30	21,14
30/05/2025	1.019.600	2,70%	21,24	21,17	21,44	21,30
29/05/2025	976.500	-2,54%	21,44	20,67	21,48	20,74
28/05/2025	1.080.000	0,76%	21,08	21,06	21,32	21,28
27/05/2025	1.156.500	0,76%	20,94	20,88	21,16	21,12
26/05/2025	1.120.000	0,29%	21,18	20,88	21,24	20,96
23/05/2025	1.483.400	-0,29%	20,96	20,68	21,00	20,90
22/05/2025	1.964.900	0,87%	20,80	20,78	21,02	20,96
21/05/2025	2.040.500	-0,38%	20,82	20,74	20,96	20,78
20/05/2025	2.151.400	0,38%	20,72	20,70	20,88	20,86
19/05/2025	2.066.100	0,48%	20,60	20,40	20,78	20,78
16/05/2025	2.010.800	0,29%	20,62	20,40	20,78	20,68
15/05/2025	2.200.300	1,88%	20,20	20,18	20,69	20,62
14/05/2025	2.088.600	1,10%	19,94	19,94	20,30	20,24
13/05/2025	2.152.700	-1,09%	20,16	20,00	20,30	20,02
12/05/2025	2.204.700	-0,98%	20,64	20,10	20,64	20,24
09/05/2025	2.075.500	0,79%	20,34	20,32	20,64	20,44
08/05/2025	2.260.700	-1,07%	20,56	20,28	20,56	20,28
07/05/2025	2.116.600	0,59%	20,48	20,34	20,54	20,50
06/05/2025	2.121.900	0,49%	20,18	20,18	20,52	20,38
05/05/2025	2.314.100	0,20%	20,14	20,14	20,36	20,28
02/05/2025	2.237.700	0,00%	20,20	20,00	20,24	20,24
30/04/2025	2.295.800	0,80%	20,06	19,76	20,34	20,24