BiG | O banco que entende os seus valores.

TietoEVRY OYJ (TIETO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
20/02/2025	2.500.300	-0,56%	18,14	17,85	18,14	17,87
19/02/2025	2.471.900	-3,28%	18,71	17,94	18,81	17,97
18/02/2025	2.333.200	0,16%	18,61	18,55	18,81	18,58
17/02/2025	2.196.000	1,64%	18,38	18,08	18,63	18,55
14/02/2025	2.544.000	-3,85%	17,67	17,22	18,42	18,25
13/02/2025	2.133.200	0,85%	18,96	18,83	19,12	18,98
12/02/2025	1.655.900	1,18%	18,60	18,59	18,85	18,82
11/02/2025	1.541.000	0,54%	18,48	18,43	18,71	18,60
10/02/2025	1.584.100	0,93%	18,45	18,37	18,64	18,50
07/02/2025	1.617.200	-1,19%	18,65	18,32	18,70	18,33
06/02/2025	1.638.200	0,98%	18,40	18,37	18,69	18,55
05/02/2025	1.586.000	0,33%	18,37	18,23	18,39	18,37
04/02/2025	1.673.500	0,16%	18,39	18,27	18,47	18,31
03/02/2025	1.727.400	-1,03%	18,07	18,02	18,39	18,28
31/01/2025	1.603.800	-0,48%	18,64	18,41	18,64	18,47
30/01/2025	1.515.400	0,54%	18,58	18,38	18,64	18,56
29/01/2025	1.759.700	0,93%	18,36	18,32	18,52	18,46
28/01/2025	1.580.000	1,67%	17,94	17,90	18,33	18,29
27/01/2025	1.820.700	0,95%	17,80	17,61	18,02	17,99
24/01/2025	1.788.200	0,17%	17,85	17,81	18,12	17,82
23/01/2025	1.749.100	0,57%	17,78	17,64	17,86	17,79
22/01/2025	1.811.300	0,74%	17,66	17,56	17,86	17,69
21/01/2025	1.741.700	0,98%	17,38	17,32	17,61	17,56
20/01/2025	1.817.500	0,69%	17,37	17,26	17,50	17,39
17/01/2025	1.573.500	0,29%	17,34	17,03	17,41	17,27
16/01/2025	1.682.900	0,12%	17,31	17,18	17,46	17,22
15/01/2025	1.756.700	0,23%	17,25	17,15	17,41	17,20
14/01/2025	1.732.900	-1,77%	17,62	17,12	17,62	17,16
13/01/2025	1.541.300	-0,74%	17,57	17,34	17,67	17,47
09/01/2025	1.565.200	-0,06%	17,69	17,57	17,75	17,60
08/01/2025	1.825.400	-0,73%	17,82	17,55	17,83	17,61
07/01/2025	1.833.500	0,40%	17,65	17,52	17,87	17,74
06/01/2025	1.202.500	1,79%	17,48	17,39	17,85	17,67
03/01/2025	1.717.900	0,81%	17,28	17,25	17,52	17,36
02/01/2025	1.722.700	3,05%	17,15	16,89	17,36	17,22
30/12/2024	1.819.900	-2,05%	16,98	16,70	17,17	16,71
27/12/2024	1.828.000	1,55%	16,88	16,72	17,16	17,06
23/12/2024	1.817.400	1,76%	16,59	16,50	16,80	16,80
20/12/2024	2.011.100	0,18%	16,43	16,38	16,67	16,51
19/12/2024	1.943.800	-0,06%	16,47	16,45	16,67	16,48
18/12/2024	1.684.900	-1,38%	16,73	16,46	16,92	16,49
17/12/2024	1.884.800	-0,59%	16,85	16,69	16,86	16,72
16/12/2024	1.941.800	-3,44%	17,45	16,75	17,45	16,82
13/12/2024	1.729.800	0,40%	17,38	17,33	17,53	17,42
12/12/2024	1.783.500	-0,17%	17,45	17,22	17,45	17,35
11/12/2024	1.737.500	-0,80%	17,57	17,38	17,59	17,38
10/12/2024	1.633.900	-0,28%	17,56	17,51	17,68	17,52
09/12/2024	1.762.400	0,75%	17,47	17,39	17,77	17,57
06/12/2024	1.193.400	1,28%	17,30	17,26	17,48	17,44
05/12/2024	1.788.700	1,23%	17,10	17,01	17,32	17,22
04/12/2024	1.808.400	0,00%	17,12	16,95	17,16	17,01
03/12/2024	1.792.000	-0,35%	17,08	16,94	17,13	17,01
02/12/2024	1.896.700	1,55%	16,76	16,66	17,17	17,07
29/11/2024	1.760.900	-0,53%	16,89	16,81	16,99	16,81
28/11/2024	1.706.700	0,18%	17,01	16,88	17,01	16,90
27/11/2024	1.870.800	0,84%	16,76	16,70	16,94	16,87
26/11/2024	1.741.200	-0,89%	16,83	16,71	16,94	16,73
25/11/2024	1.780.200	0,90%	16,78	16,77	17,00	16,88
22/11/2024	1.944.600	0,66%	16,60	16,58	16,83	16,73
21/11/2024	1.911.900	0,30%	16,60	16,41	16,62	16,62
20/11/2024	1.901.400	-0,30%	16,73	16,50	16,83	16,57
19/11/2024	1.925.700	-1,48%	17,01	16,59	17,05	16,62
18/11/2024	1.960.000	-0,53%	17,03	16,86	17,13	16,87
15/11/2024	1.918.400	0,06%	16,98	16,86	17,21	16,96
14/11/2024	1.846.900	0,12%	16,89	16,85	17,13	16,95
13/11/2024	1.870.400	-1,34%	16,97	16,87	17,12	16,93
12/11/2024	1.927.000	-0,52%	17,03	16,98	17,22	17,07
11/11/2024	1.810.000	-1,10%	17,43	17,16	17,46	17,16
08/11/2024	1.857.200	0,00%	17,31	17,29	17,51	17,35
07/11/2024	1.868.400	2,24%	17,04	16,94	17,47	17,35
06/11/2024	2.027.300	-0,47%	17,14	16,89	17,32	16,97
05/11/2024	1.862.300	-0,18%	17,27	17,01	17,27	17,05
04/11/2024	1.899.500	-0,81%	17,45	17,06	17,45	17,08
01/11/2024	1.761.000	0,88%	17,17	17,06	17,42	17,22
31/10/2024	1.939.700	-2,29%	17,55	17,04	17,55	17,07
30/10/2024	1.893.700	-2,40%	17,93	17,46	17,97	17,47
29/10/2024	1.793.600	-1,32%	18,25	17,83	18,31	17,90
28/10/2024	1.852.000	2,25%	17,89	17,72	18,21	18,14
25/10/2024	1.736.900	-5,74%	18,94	17,71	18,94	17,74
24/10/2024	1.756.300	6,27%	17,98	17,98	19,09	18,82
23/10/2024	1.813.800	-0,56%	17,87	17,66	18,01	17,71
22/10/2024	1.809.000	0,06%	17,88	17,71	17,94	17,81
21/10/2024	1.804.100	-0,06%	17,92	17,72	18,01	17,80
18/10/2024	1.796.500	1,66%	17,67	17,48	18,05	17,81
17/10/2024	1.850.800	2,10%	17,28	16,90	17,76	17,52
16/10/2024	1.770.100	0,82%	17,01	16,76	17,37	17,16
15/10/2024	1.889.800	-0,23%	17,15	16,89	17,25	17,02
14/10/2024	1.735.600	0,71%	17,14	16,89	17,16	17,06
11/10/2024	1.821.500	-0,70%	17,18	16,91	17,21	16,94
10/10/2024	1.758.900	-0,93%	17,25	16,87	17,28	17,06
09/10/2024	1.794.800	0,76%	17,16	16,83	17,30	17,22
08/10/2024	1.845.400	0,59%	16,99	16,90	17,20	17,09
07/10/2024	1.906.700	-5,82%	18,14	16,86	18,14	16,99
04/10/2024	1.752.200	2,44%	17,75	17,48	18,11	18,04
03/10/2024	1.946.100	-1,57%	17,94	17,52	17,94	17,61
02/10/2024	1.942.800	-2,08%	18,37	17,70	18,37	17,89
01/10/2024	1.850.300	-0,87%	18,49	18,11	18,68	18,27
30/09/2024	1.847.100	-1,02%	18,77	18,21	18,77	18,43
27/09/2024	1.790.300	1,20%	18,52	18,26	18,82	18,62
26/09/2024	1.821.100	2,79%	18,25	17,99	18,54	18,40