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 >
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
29/04/2025	2.445.400	-1,86%	20,14	19,69	20,22	20,08
28/04/2025	2.394.200	-1,16%	20,60	20,36	20,64	20,46
25/04/2025	2.295.500	0,29%	20,66	20,36	20,70	20,70
24/04/2025	2.186.800	1,47%	20,28	20,16	20,66	20,64
23/04/2025	2.221.300	-0,20%	20,60	20,06	20,62	20,34
22/04/2025	2.384.400	3,40%	19,63	19,63	20,40	20,38
17/04/2025	2.483.000	1,97%	19,56	19,525	19,82	19,71
16/04/2025	2.600.000	-1,33%	19,27	19,24	19,80	19,33
15/04/2025	2.504.800	2,46%	19,11	19,11	19,64	19,59
14/04/2025	2.489.900	0,79%	19,08	18,815	19,19	19,12
11/04/2025	2.693.100	2,21%	18,68	18,51	19,03	18,97
10/04/2025	2.694.200	-5,21%	19,42	18,035	19,42	18,56
09/04/2025	2.917.700	9,39%	17,79	17,79	19,68	19,58
08/04/2025	2.723.900	-1,65%	18,61	17,67	18,66	17,90
07/04/2025	2.880.100	-3,11%	18,17	17,715	18,64	18,20
04/04/2025	2.872.600	-2,69%	19,325	18,785	19,955	18,785
03/04/2025	2.813.100	2,09%	18,475	18,475	19,48	19,305
02/04/2025	2.735.000	-0,32%	18,95	18,76	19,025	18,91
01/04/2025	2.492.900	0,21%	18,915	18,89	19,09	18,97
31/03/2025	2.691.000	0,58%	18,645	18,615	18,94	18,93
28/03/2025	2.760.300	0,29%	18,68	18,66	18,96	18,82
27/03/2025	2.702.000	1,19%	18,485	18,43	18,80	18,765
26/03/2025	2.700.400	0,24%	18,51	18,505	18,695	18,545
25/03/2025	2.447.600	-1,70%	18,585	18,425	18,65	18,50
24/03/2025	2.701.900	-1,03%	19,16	18,755	19,175	18,82
21/03/2025	3.155.000	0,72%	18,86	18,81	19,035	19,015
20/03/2025	2.639.500	0,29%	18,815	18,75	18,98	18,88
19/03/2025	2.645.000	-0,84%	19,005	18,79	19,095	18,825
18/03/2025	2.434.300	-0,60%	19,095	18,875	19,12	18,985
17/03/2025	2.700.900	2,39%	18,575	18,545	19,26	19,10
14/03/2025	2.697.700	-1,71%	19,10	18,495	19,10	18,655
13/03/2025	2.671.900	-0,47%	19,07	18,945	19,19	18,98
12/03/2025	2.752.900	-0,94%	19,305	19,055	19,32	19,07
11/03/2025	2.744.800	-0,03%	19,305	19,055	19,57	19,25
10/03/2025	2.697.400	1,34%	18,96	18,875	19,395	19,255
07/03/2025	2.709.600	2,45%	18,50	18,50	19,02	19,00
06/03/2025	2.732.900	-1,07%	18,82	18,415	18,85	18,545
05/03/2025	2.758.300	-2,22%	19,225	18,59	19,28	18,745
04/03/2025	2.754.300	5,30%	18,21	18,14	19,365	19,17
03/03/2025	2.758.700	-0,27%	18,35	18,125	18,46	18,205
28/02/2025	2.650.000	-0,14%	18,13	18,10	18,345	18,255
27/02/2025	2.632.400	-0,54%	18,415	18,25	18,56	18,28
26/02/2025	2.742.400	-0,08%	18,555	18,335	18,64	18,38
25/02/2025	2.705.000	1,29%	18,23	18,155	18,51	18,395
24/02/2025	2.830.100	1,94%	18,12	17,93	18,245	18,16
21/02/2025	2.924.100	-1,27%	18,11	17,77	18,205	17,815