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 >
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
20/02/2025	2.876.500	0,42%	18,07	17,94	18,125	18,045
19/02/2025	2.916.100	0,34%	18,01	17,845	18,05	17,97
18/02/2025	2.783.000	-0,06%	18,025	17,87	18,025	17,91
17/02/2025	2.838.000	1,04%	17,825	17,725	18,105	17,92
14/02/2025	2.941.400	1,40%	17,555	17,49	17,915	17,735
13/02/2025	2.580.900	0,98%	17,455	17,30	17,775	17,49
12/02/2025	2.104.400	-0,80%	17,52	17,21	17,55	17,32
11/02/2025	2.006.100	-0,11%	17,46	17,385	17,61	17,46
10/02/2025	1.992.400	0,03%	17,54	17,45	17,61	17,48
07/02/2025	2.001.000	-0,60%	17,705	17,46	17,705	17,475
06/02/2025	1.979.300	0,57%	17,575	17,475	17,77	17,58
05/02/2025	2.012.300	-4,87%	17,505	17,195	17,79	17,48
04/02/2025	1.971.200	0,25%	18,395	18,29	18,445	18,375
03/02/2025	1.954.400	-0,24%	18,00	17,935	18,405	18,33
31/01/2025	1.858.400	-0,57%	18,555	18,355	18,555	18,375
30/01/2025	1.926.900	-0,14%	18,63	18,45	18,63	18,48
29/01/2025	1.962.800	-0,19%	18,635	18,41	18,67	18,505
28/01/2025	1.935.200	2,89%	17,975	17,935	18,58	18,54
27/01/2025	1.973.900	0,98%	17,775	17,64	18,10	18,02
24/01/2025	1.934.700	-0,72%	18,09	17,835	18,09	17,845
23/01/2025	1.999.900	0,98%	17,935	17,865	18,11	17,975
22/01/2025	1.918.000	-0,92%	18,01	17,80	18,06	17,80
21/01/2025	2.024.000	1,15%	17,795	17,675	17,965	17,965
20/01/2025	1.906.100	-0,14%	17,875	17,665	17,89	17,76
17/01/2025	1.888.400	1,11%	17,70	17,425	17,865	17,785
16/01/2025	2.100.400	0,74%	17,605	17,515	17,675	17,59
15/01/2025	1.944.900	0,66%	17,395	17,385	17,495	17,46
14/01/2025	1.960.200	-1,00%	17,605	17,285	17,605	17,345
13/01/2025	1.758.500	-1,04%	17,49	17,28	17,52	17,52
09/01/2025	1.825.900	-0,45%	17,865	17,70	17,865	17,705
08/01/2025	1.981.500	-1,14%	18,06	17,735	18,06	17,785
07/01/2025	1.951.800	-2,20%	18,375	17,96	18,38	17,99
06/01/2025	1.253.200	1,71%	18,19	18,125	18,53	18,395
03/01/2025	1.935.100	-0,55%	18,225	18,06	18,34	18,085
02/01/2025	1.951.600	1,42%	18,385	18,035	18,455	18,185
30/12/2024	1.906.500	-1,70%	18,175	17,92	18,275	17,93
27/12/2024	1.956.600	0,66%	18,205	18,065	18,31	18,24
23/12/2024	1.993.200	0,11%	18,085	17,985	18,12	18,12
20/12/2024	2.062.500	0,47%	17,935	17,905	18,17	18,10
19/12/2024	1.927.200	1,18%	17,83	17,775	18,12	18,015
18/12/2024	1.786.300	-1,63%	18,125	17,79	18,27	17,805
17/12/2024	1.939.600	-0,71%	18,26	18,09	18,32	18,10
16/12/2024	1.939.200	-4,73%	19,14	18,23	19,14	18,23
13/12/2024	1.713.700	-0,16%	19,195	19,025	19,265	19,135
12/12/2024	1.782.500	0,16%	19,22	19,10	19,245	19,165
11/12/2024	1.896.900	1,19%	18,98	18,91	19,20	19,135
10/12/2024	1.841.000	0,21%	18,86	18,86	19,155	18,91
09/12/2024	1.844.000	-1,26%	19,15	18,87	19,23	18,87
06/12/2024	1.184.200	0,61%	19,07	18,97	19,16	19,11
05/12/2024	1.833.400	-0,05%	19,095	18,985	19,12	18,995
04/12/2024	1.796.600	-0,08%	19,12	18,97	19,16	19,005
03/12/2024	1.860.900	0,85%	18,965	18,835	19,05	19,02
02/12/2024	1.909.800	0,53%	18,70	18,56	19,04	18,86
29/11/2024	1.867.000	-1,08%	18,985	18,735	18,985	18,76