BiG | O banco que entende os seus valores.

Outokumpu OYJ (OUT1V)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
30/04/2026	1.436.400	7,63%	5,285	5,26	5,725	5,715
29/04/2026	1.690.500	2,41%	5,205	5,19	5,37	5,31
28/04/2026	1.643.800	-1,33%	5,24	5,165	5,30	5,185
27/04/2026	1.399.900	1,25%	5,16	5,16	5,265	5,255
24/04/2026	1.331.600	-2,35%	5,32	5,18	5,325	5,19
23/04/2026	1.466.700	-0,93%	5,33	5,25	5,39	5,315
22/04/2026	1.129.300	0,85%	5,375	5,335	5,48	5,365
21/04/2026	1.229.700	-1,39%	5,40	5,315	5,41	5,32
20/04/2026	1.297.500	0,94%	5,29	5,22	5,395	5,395
17/04/2026	1.218.600	3,29%	5,19	5,18	5,43	5,345
16/04/2026	1.512.900	0,49%	5,17	5,16	5,285	5,175
15/04/2026	1.394.500	-1,34%	5,19	5,13	5,265	5,15
14/04/2026	1.500.200	1,06%	5,175	5,175	5,325	5,22
13/04/2026	1.315.200	-1,05%	5,155	5,01	5,175	5,165
10/04/2026	1.382.000	2,76%	5,085	5,04	5,23	5,22
09/04/2026	1.381.200	-1,26%	5,11	5,055	5,135	5,08
08/04/2026	1.339.300	7,82%	4,902	4,902	5,195	5,145
07/04/2026	1.829.100	-0,17%	4,772	4,70	4,864	4,772
02/04/2026	1.770.300	-0,75%	4,708	4,654	4,784	4,78
01/04/2026	1.546.300	2,60%	4,712	4,71	4,874	4,816
31/03/2026	1.723.700	2,98%	4,602	4,53	4,72	4,694
30/03/2026	1.865.700	-0,52%	4,60	4,532	4,624	4,558
27/03/2026	2.158.800	-3,09%	4,708	4,56	4,718	4,582
26/03/2026	2.017.700	-3,00%	4,822	4,704	4,824	4,728
25/03/2026	1.994.000	1,58%	4,83	4,762	4,908	4,874
24/03/2026	1.903.900	2,17%	4,656	4,628	4,81	4,798
23/03/2026	2.149.700	3,25%	4,486	4,35	4,756	4,696
20/03/2026	1.877.700	-0,13%	4,548	4,518	4,704	4,548
19/03/2026	2.032.300	-2,82%	4,68	4,454	4,692	4,554
18/03/2026	1.879.200	-2,09%	4,832	4,682	4,918	4,686
17/03/2026	1.986.300	1,23%	4,696	4,692	4,834	4,786
16/03/2026	1.926.400	0,77%	4,74	4,668	4,79	4,728
13/03/2026	1.866.500	-4,56%	4,93	4,692	4,938	4,692
12/03/2026	1.782.000	-2,85%	5,015	4,844	5,045	4,916
11/03/2026	1.702.400	-0,20%	5,08	5,01	5,105	5,06
10/03/2026	1.765.300	4,19%	4,848	4,848	5,145	5,07
09/03/2026	2.064.600	-5,97%	5,025	4,798	5,045	4,866
06/03/2026	1.648.800	-2,82%	5,355	5,11	5,355	5,175
05/03/2026	1.665.800	-1,11%	5,405	5,24	5,445	5,325
04/03/2026	1.615.200	3,76%	5,15	5,14	5,415	5,385
03/03/2026	1.800.900	-7,90%	5,57	5,06	5,585	5,19
02/03/2026	1.520.000	-1,74%	5,70	5,51	5,735	5,635
27/02/2026	1.251.900	3,52%	5,535	5,52	5,795	5,735
26/02/2026	1.416.400	1,47%	5,45	5,41	5,545	5,54
25/02/2026	1.557.500	1,58%	5,37	5,315	5,48	5,46
24/02/2026	1.555.300	3,46%	5,20	5,195	5,385	5,375
23/02/2026	1.682.300	0,78%	5,115	5,115	5,275	5,195
20/02/2026	1.255.100	-0,10%	5,165	5,105	5,17	5,155
19/02/2026	1.207.700	1,28%	5,10	5,045	5,16	5,16
18/02/2026	1.002.700	2,85%	4,964	4,956	5,105	5,095
17/02/2026	1.675.000	-2,19%	5,06	4,88	5,06	4,954
16/02/2026	1.425.300	-0,69%	5,105	4,986	5,12	5,065
13/02/2026	1.774.800	2,08%	4,978	4,846	5,115	5,10
12/02/2026	1.764.100	-4,93%	5,305	4,942	5,305	4,996
11/02/2026	1.555.300	1,55%	5,185	5,175	5,415	5,255
10/02/2026	1.622.500	3,58%	4,988	4,936	5,19	5,175
09/02/2026	1.665.500	0,69%	4,974	4,902	4,998	4,996
06/02/2026	1.930.900	5,04%	4,73	4,718	4,964	4,962
05/02/2026	1.838.300	1,68%	4,646	4,642	4,776	4,724
04/02/2026	1.569.000	-1,98%	4,786	4,628	4,818	4,646
03/02/2026	1.855.000	0,30%	4,74	4,688	4,778	4,74
02/02/2026	2.065.700	-0,51%	4,682	4,604	4,739	4,726
30/01/2026	2.006.900	-0,59%	4,764	4,679	4,785	4,75
29/01/2026	2.012.100	0,42%	4,774	4,724	4,83	4,778
28/01/2026	2.061.400	-1,57%	4,878	4,734	4,886	4,758
27/01/2026	2.003.300	-0,17%	4,856	4,754	4,862	4,834
26/01/2026	1.989.700	-0,78%	4,874	4,81	4,904	4,842
23/01/2026	1.946.500	0,54%	4,852	4,822	4,91	4,88
22/01/2026	1.944.000	1,21%	4,796	4,764	4,923	4,854
21/01/2026	2.037.800	6,44%	4,522	4,522	4,814	4,796
20/01/2026	1.663.300	-2,97%	4,628	4,499	4,632	4,506
19/01/2026	2.066.200	-0,77%	4,626	4,589	4,708	4,644
16/01/2026	1.980.700	-3,58%	4,834	4,652	4,84	4,68
15/01/2026	2.036.000	1,42%	4,81	4,778	4,886	4,854
14/01/2026	1.765.700	1,27%	4,724	4,632	4,786	4,786
13/01/2026	2.390.700	1,16%	4,67	4,642	4,767	4,726
12/01/2026	2.509.900	-0,64%	4,702	4,608	4,706	4,672
09/01/2026	2.448.000	-1,18%	4,758	4,666	4,766	4,702
08/01/2026	2.684.700	-1,61%	4,822	4,668	4,832	4,758
07/01/2026	2.614.600	5,45%	4,582	4,582	4,863	4,836
06/01/2026	2.046.800	0,53%	4,567	4,51	4,588	4,586
05/01/2026	2.766.600	-1,43%	4,652	4,532	4,668	4,562
02/01/2026	2.723.000	3,65%	4,532	4,482	4,628	4,628
30/12/2025	1.457.500	1,85%	4,383	4,371	4,472	4,465
29/12/2025	2.974.600	2,91%	4,30	4,284	4,427	4,384
23/12/2025	2.965.800	0,00%	4,258	4,226	4,28	4,26
22/12/2025	3.072.700	0,28%	4,25	4,209	4,287	4,26
19/12/2025	2.901.000	-1,80%	4,33	4,241	4,342	4,248
18/12/2025	2.930.700	2,66%	4,224	4,224	4,344	4,326
17/12/2025	2.344.600	-1,50%	4,268	4,214	4,329	4,214
16/12/2025	2.778.200	2,00%	4,21	4,198	4,301	4,278
15/12/2025	2.961.100	-0,57%	4,246	4,171	4,266	4,194
12/12/2025	2.871.900	2,23%	4,134	4,132	4,287	4,218
11/12/2025	2.688.500	0,10%	4,098	4,066	4,147	4,126
10/12/2025	2.877.300	0,59%	4,10	4,035	4,128	4,122
09/12/2025	2.680.500	0,05%	4,098	4,055	4,16	4,098
08/12/2025	3.114.700	2,04%	4,01	4,008	4,111	4,096
05/12/2025	3.102.400	0,30%	4,006	4,006	4,088	4,014
04/12/2025	2.968.500	-0,45%	4,026	3,976	4,03	4,002
03/12/2025	4.750.100	-0,05%	4,026	3,965	4,04	4,02