BiG | O banco que entende os seus valores.

Huhtamaki OYJ (HUH1V)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/07/2025	787.100	-0,06%	31,20	31,08	31,48	31,12
14/07/2025	833.700	-0,32%	30,96	30,92	31,20	31,14
11/07/2025	761.600	-1,88%	31,76	31,12	31,76	31,24
10/07/2025	733.300	1,60%	31,30	31,28	31,90	31,84
09/07/2025	715.800	0,13%	31,28	31,02	31,44	31,34
08/07/2025	703.200	1,76%	30,86	30,80	31,32	31,30
07/07/2025	727.600	-0,90%	31,22	30,74	31,22	30,76
04/07/2025	818.300	-0,26%	31,00	30,98	31,34	31,04
03/07/2025	821.580	0,32%	31,02	30,98	31,40	31,12
02/07/2025	800.000	1,17%	30,80	30,72	31,10	31,02
01/07/2025	823.600	1,32%	30,28	30,08	30,70	30,66
30/06/2025	930.500	-3,51%	31,38	30,18	31,46	30,26
27/06/2025	850.600	0,58%	31,24	31,14	31,50	31,36
26/06/2025	900.200	3,11%	30,64	30,62	31,18	31,18
25/06/2025	879.700	-2,64%	31,06	30,20	31,06	30,24
24/06/2025	881.900	0,65%	31,28	30,80	31,42	31,06
23/06/2025	884.200	0,06%	30,78	30,36	30,88	30,86
20/06/2025	684.000	0,26%	31,02	30,82	31,16	30,84
19/06/2025	877.200	0,26%	30,50	30,42	30,86	30,76
18/06/2025	872.000	0,00%	30,78	30,52	30,90	30,68
17/06/2025	876.300	-1,86%	31,16	30,68	31,36	30,68
16/06/2025	852.300	0,39%	31,22	31,12	31,50	31,26
13/06/2025	914.800	-1,70%	31,18	31,04	31,46	31,14
12/06/2025	848.500	-0,19%	31,58	31,46	31,84	31,68
11/06/2025	813.400	-1,37%	32,12	31,70	32,50	31,74
10/06/2025	827.300	2,81%	31,94	31,90	32,24	32,18
09/06/2025	833.400	-2,31%	31,78	31,28	32,12	31,30
06/06/2025	736.200	0,38%	32,02	31,98	32,18	32,04
05/06/2025	1.364.000	-0,68%	32,12	31,84	32,32	31,92
04/06/2025	741.400	0,19%	32,18	32,02	32,42	32,14
03/06/2025	762.700	-1,41%	32,42	31,88	32,44	32,08
02/06/2025	1.414.000	0,06%	32,40	32,20	32,66	32,54
30/05/2025	791.400	-0,91%	33,02	32,30	33,06	32,52
29/05/2025	593.400	-0,67%	33,40	32,20	33,42	32,82
28/05/2025	806.400	-0,48%	33,08	32,96	33,22	33,04
27/05/2025	819.600	0,12%	33,12	33,04	33,32	33,20
26/05/2025	769.000	0,61%	33,40	33,08	33,48	33,16
23/05/2025	981.800	-1,14%	33,34	32,52	33,58	32,96
22/05/2025	1.439.900	-0,95%	33,72	33,26	34,12	33,34
21/05/2025	1.347.700	-1,41%	34,04	33,60	34,06	33,66
20/05/2025	1.305.700	-0,06%	34,06	33,76	34,20	34,14
19/05/2025	1.363.350	-1,56%	34,54	33,80	34,68	34,16
16/05/2025	1.255.300	0,93%	34,40	34,38	34,80	34,70
15/05/2025	1.406.200	0,82%	34,04	33,92	34,42	34,38
14/05/2025	1.944.000	0,24%	34,06	33,78	34,16	34,10
13/05/2025	1.452.900	-1,28%	34,28	34,02	34,44	34,02
12/05/2025	1.483.500	4,68%	33,22	33,16	34,46	34,46
09/05/2025	1.404.000	0,67%	32,78	32,78	33,18	32,92
08/05/2025	1.481.800	0,12%	32,78	32,48	32,96	32,70
07/05/2025	1.493.200	1,11%	32,42	32,16	32,66	32,66
06/05/2025	1.524.900	-0,62%	32,48	32,14	32,58	32,30
05/05/2025	1.439.200	-0,98%	32,70	32,38	32,80	32,50
02/05/2025	1.515.300	0,86%	32,50	32,42	33,00	32,82
30/04/2025	1.572.300	0,93%	32,14	32,12	32,58	32,54
29/04/2025	1.545.700	-0,19%	32,30	32,12	32,46	32,24
28/04/2025	1.580.000	0,25%	32,06	31,84	32,56	32,30
25/04/2025	1.568.700	0,25%	31,64	31,64	32,34	32,22
24/04/2025	1.535.500	-3,43%	33,66	32,00	33,66	32,14
23/04/2025	1.530.700	2,46%	32,82	32,52	33,52	33,28
22/04/2025	1.526.000	0,68%	32,24	31,98	32,52	32,48
17/04/2025	1.586.800	1,83%	32,34	31,96	32,52	32,26
16/04/2025	1.615.200	-2,82%	32,14	31,52	32,30	31,68
15/04/2025	1.521.200	1,37%	32,10	32,10	32,78	32,60
14/04/2025	1.543.000	0,63%	32,18	31,84	32,36	32,16
11/04/2025	1.727.000	1,46%	31,74	30,90	32,06	31,96
10/04/2025	2.295.900	-4,49%	32,72	30,72	32,78	31,50
09/04/2025	1.781.300	11,19%	29,52	29,42	33,22	32,98
08/04/2025	1.763.000	-2,50%	31,06	29,26	31,06	29,66
07/04/2025	1.823.400	-2,62%	30,40	29,60	30,94	30,42
04/04/2025	1.721.400	-3,10%	32,24	31,08	32,42	31,24
03/04/2025	1.586.100	-3,18%	32,48	32,20	32,86	32,24
02/04/2025	1.429.800	0,30%	33,12	32,84	33,36	33,30
01/04/2025	1.241.200	0,67%	32,98	32,62	33,26	33,20
31/03/2025	1.373.800	-1,43%	33,16	32,76	33,24	32,98
28/03/2025	1.400.300	-0,95%	33,66	33,40	33,82	33,46
27/03/2025	1.393.000	0,36%	33,58	33,46	34,02	33,78
26/03/2025	1.377.000	-3,05%	34,72	33,60	34,80	33,66
25/03/2025	1.121.800	-0,17%	34,74	34,24	34,96	34,72
24/03/2025	1.277.700	-0,29%	35,18	34,66	35,18	34,78
21/03/2025	1.352.900	-1,64%	35,44	34,68	35,44	34,88
20/03/2025	1.259.700	1,20%	34,98	34,92	35,58	35,46
19/03/2025	1.161.200	-0,11%	35,08	34,86	35,16	35,04
18/03/2025	1.081.500	-1,68%	35,64	35,00	35,88	35,08
17/03/2025	1.682.500	2,23%	34,78	34,72	35,72	35,68
14/03/2025	1.277.100	0,75%	34,84	34,62	35,00	34,90
13/03/2025	1.383.200	-2,15%	35,36	34,56	35,40	34,64
12/03/2025	1.342.200	-1,28%	35,94	35,24	35,98	35,40
11/03/2025	1.357.100	-0,50%	36,22	35,52	36,72	35,86
10/03/2025	1.320.300	-1,58%	36,56	35,76	36,56	36,04
07/03/2025	1.306.300	1,72%	35,94	35,82	36,64	36,62
06/03/2025	1.356.900	0,17%	36,08	35,98	36,52	36,00
05/03/2025	1.353.300	1,30%	35,74	35,64	36,24	35,94
04/03/2025	1.320.800	-0,39%	35,62	35,02	35,82	35,48
03/03/2025	1.282.500	-0,39%	35,96	35,42	36,20	35,62
28/02/2025	1.145.200	0,34%	35,48	35,40	35,98	35,76
27/02/2025	1.223.000	-1,76%	36,34	35,64	36,46	35,64
26/02/2025	1.086.600	-2,73%	37,58	36,20	37,58	36,28
25/02/2025	1.164.100	0,59%	37,26	36,90	37,44	37,30
24/02/2025	1.137.200	-0,32%	37,68	37,08	37,68	37,08
21/02/2025	1.212.600	-0,59%	37,34	37,12	37,78	37,20