BiG | O banco que entende os seus valores.

TietoEVRY OYJ (TIETO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21/08/2026	387.880	0,32%	19,06	18,91	19,19	19,07
20/08/2026	414.640	0,32%	18,97	18,89	19,16	19,01
19/08/2026	400.110	0,42%	18,84	18,79	19,18	18,95
18/08/2026	401.720	1,18%	18,58	18,55	18,94	18,87
17/08/2026	380.510	-2,05%	19,07	18,61	19,08	18,65
14/08/2026	402.370	2,31%	18,58	18,52	19,31	19,04
13/08/2026	397.040	0,59%	18,55	18,51	18,76	18,61
12/08/2026	430.310	-0,43%	18,60	18,31	18,62	18,50
11/08/2026	404.980	-0,59%	18,68	18,55	18,81	18,58
10/08/2026	350.340	0,00%	18,68	18,52	18,80	18,69
07/08/2026	390.300	0,32%	18,63	18,52	18,88	18,69
06/08/2026	340.250	-0,59%	18,76	18,52	18,89	18,63
05/08/2026	378.150	-0,11%	18,80	18,58	19,02	18,74
04/08/2026	382.350	-0,11%	18,83	18,70	18,93	18,76
03/08/2026	358.190	1,35%	18,64	18,61	18,96	18,78
31/07/2026	400.310	-1,17%	18,82	18,47	18,84	18,53
30/07/2026	349.510	-1,32%	19,02	18,66	19,06	18,75
29/07/2026	394.460	1,55%	18,65	18,63	19,20	19,00
28/07/2026	400.810	3,89%	17,94	17,94	18,83	18,71
27/07/2026	385.000	1,01%	17,97	17,81	18,09	18,01
24/07/2026	408.050	2,41%	17,41	17,29	17,89	17,83
23/07/2026	417.050	-1,25%	17,58	16,95	17,62	17,41
22/07/2026	421.180	-0,11%	17,84	17,22	17,99	17,63
21/07/2026	344.300	0,97%	17,62	17,34	17,79	17,65
20/07/2026	447.620	1,27%	17,24	17,13	17,64	17,48
17/07/2026	444.700	-2,87%	17,63	16,04	18,03	17,26
16/07/2026	410.560	0,06%	17,75	17,71	17,96	17,77
15/07/2026	361.520	0,17%	17,80	17,64	18,04	17,76
14/07/2026	357.720	-0,39%	17,81	17,41	18,10	17,73
13/07/2026	365.710	1,25%	17,42	17,41	17,95	17,80
10/07/2026	371.960	-0,68%	17,67	17,55	17,84	17,58
09/07/2026	384.530	-1,28%	17,87	17,58	17,89	17,70
08/07/2026	346.770	-0,22%	17,91	17,67	18,13	17,93
07/07/2026	327.250	0,00%	17,89	17,87	18,14	17,97
06/07/2026	407.840	1,53%	17,69	17,68	18,05	17,97
03/07/2026	359.320	0,57%	17,67	17,62	17,80	17,70
02/07/2026	408.670	1,32%	17,37	17,24	17,90	17,60
01/07/2026	458.440	-4,87%	18,22	16,92	18,26	17,37
30/06/2026	442.620	-5,83%	19,46	18,18	19,46	18,26
29/06/2026	386.810	2,11%	19,09	18,97	19,44	19,39
26/06/2026	387.880	0,00%	18,86	18,77	19,12	18,99
25/06/2026	396.320	-0,68%	19,19	18,78	19,21	18,99
24/06/2026	350.360	-0,36%	19,19	19,06	19,32	19,12
23/06/2026	429.260	0,73%	18,92	18,87	19,57	19,19
22/06/2026	435.920	1,49%	18,81	18,73	19,17	19,05
19/06/2026	186.180	-0,48%	18,77	18,71	18,88	18,77
18/06/2026	359.430	-5,98%	20,18	18,81	20,34	18,86
17/06/2026	246.160	-0,30%	20,20	20,06	20,42	20,06
16/06/2026	224.040	-0,30%	20,18	20,12	20,36	20,12
15/06/2026	244.280	-0,49%	20,50	20,12	20,64	20,18
12/06/2026	251.900	-0,88%	20,38	20,20	20,42	20,28
11/06/2026	295.250	0,99%	20,34	19,94	20,48	20,46
10/06/2026	393.370	-1,84%	20,58	20,26	20,64	20,26
09/06/2026	292.310	-0,58%	20,78	20,40	20,88	20,64
08/06/2026	311.810	0,97%	20,42	20,40	20,94	20,76
05/06/2026	278.150	-2,65%	21,06	20,50	21,20	20,56
04/06/2026	359.760	2,13%	20,70	20,70	21,24	21,12
03/06/2026	323.260	-2,82%	21,26	20,68	21,34	20,68
02/06/2026	319.040	0,00%	21,32	21,20	21,86	21,28
01/06/2026	344.360	4,11%	20,52	20,48	21,34	21,28
29/05/2026	254.450	0,69%	20,38	20,34	20,70	20,44
28/05/2026	315.270	1,10%	19,94	19,94	20,54	20,30
27/05/2026	325.290	-1,76%	20,48	20,00	20,52	20,08
26/05/2026	355.330	-0,29%	20,36	20,36	20,58	20,44
25/05/2026	289.060	0,39%	20,76	20,08	20,76	20,50
22/05/2026	299.440	-0,29%	20,52	20,34	20,60	20,42
21/05/2026	303.060	0,79%	20,26	20,14	20,58	20,48
20/05/2026	287.530	0,69%	20,14	20,14	20,54	20,32
19/05/2026	321.530	1,15%	19,87	19,80	20,60	20,18
18/05/2026	294.730	2,31%	19,38	19,29	19,95	19,95
15/05/2026	338.690	0,26%	19,24	19,24	19,57	19,50
14/05/2026	159.120	0,36%	19,39	19,36	19,57	19,45
13/05/2026	335.370	-0,56%	19,55	19,20	19,61	19,38
12/05/2026	329.790	-0,31%	19,44	19,19	19,49	19,49
11/05/2026	296.680	-0,66%	19,59	19,43	19,67	19,55
08/05/2026	250.010	-0,76%	19,88	19,44	20,10	19,68
07/05/2026	326.220	-0,85%	20,04	19,79	20,14	19,83
06/05/2026	340.090	1,27%	19,92	19,61	20,14	20,00
05/05/2026	336.100	0,61%	19,70	19,67	20,04	19,75
04/05/2026	376.450	3,48%	18,97	18,96	19,89	19,63
30/04/2026	309.420	4,86%	18,08	18,03	19,31	18,97
29/04/2026	387.460	-1,09%	18,55	17,77	18,75	18,09
28/04/2026	299.940	-0,65%	18,37	18,23	18,44	18,29
27/04/2026	329.340	0,55%	18,38	18,32	18,57	18,41
24/04/2026	312.980	-1,08%	18,55	18,22	18,62	18,31
23/04/2026	384.130	-1,44%	18,65	18,34	18,92	18,51
22/04/2026	278.060	0,21%	18,92	18,70	19,02	18,78
21/04/2026	286.170	0,32%	18,63	18,61	19,06	18,74
20/04/2026	352.650	0,54%	18,36	18,36	18,71	18,68
17/04/2026	239.840	0,16%	18,59	18,53	18,94	18,58
16/04/2026	323.560	1,59%	18,32	18,31	18,74	18,55
15/04/2026	341.300	-1,78%	18,52	18,14	18,66	18,26
14/04/2026	343.230	0,60%	18,44	18,44	18,72	18,59
13/04/2026	344.440	2,50%	17,81	17,81	18,48	18,48
10/04/2026	303.800	-0,39%	18,11	17,96	18,32	18,03
09/04/2026	261.130	-4,08%	18,75	18,01	18,77	18,10
08/04/2026	262.890	0,16%	19,55	18,59	19,57	18,87
07/04/2026	341.500	-1,77%	19,12	18,51	19,14	18,84
02/04/2026	301.990	1,32%	18,51	18,43	19,18	19,18
01/04/2026	289.140	-0,05%	19,03	18,66	19,17	18,93