Outokumpu OYJ (OUT1V)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
11/05/2023	775.264	1,71%	5,352	5,344	5,462	5,462
10/05/2023	798.943	-1,90%	5,49	5,324	5,604	5,37
09/05/2023	1.667.464	11,28%	5,28	5,154	5,474	5,474
08/05/2023	362.318	0,29%	4,905	4,889	4,949	4,919
05/05/2023	291.819	1,97%	4,809	4,785	4,918	4,912
04/05/2023	488.731	-1,59%	4,903	4,794	4,956	4,823
03/05/2023	242.933	1,43%	4,855	4,825	4,906	4,895
02/05/2023	415.099	-2,30%	4,936	4,818	4,94	4,826
01/05/2023	265.080	-0,54%	4,972	4,895	4,99	4,943
28/04/2023	265.080	-0,54%	4,972	4,895	4,99	4,943
27/04/2023	550.543	1,55%	4,895	4,895	4,989	4,97
26/04/2023	368.142	0,72%	4,858	4,775	4,898	4,887
25/04/2023	546.173	-1,06%	4,876	4,796	4,877	4,852
24/04/2023	437.779	-1,29%	4,959	4,866	4,959	4,904
21/04/2023	386.056	-2,22%	5,064	4,955	5,064	4,977
20/04/2023	768.251	0,83%	5,042	5,024	5,11	5,09
19/04/2023	566.501	-2,17%	5,14	5,022	5,143	5,048
18/04/2023	598.001	0,47%	5,196	5,11	5,204	5,154
17/04/2023	673.423	0,55%	5,108	5,094	5,194	5,13
14/04/2023	633.940	0,28%	5,116	4,978	5,122	5,10
13/04/2023	863.861	4,60%	4,864	4,861	5,132	5,09
12/04/2023	544.638	0,66%	4,923	4,8495	4,94	4,861
11/04/2023	1.006.891	4,01%	4,735	4,729	4,894	4,829
10/04/2023	576.792	-1,21%	4,732	4,615	4,804	4,643
06/04/2023	576.792	-1,21%	4,732	4,615	4,804	4,643
05/04/2023	614.997	-3,11%	4,855	4,674	4,861	4,70
04/04/2023	393.665	-0,70%	4,936	4,8495	5,016	4,858
03/04/2023	516.782	-2,74%	5,03	4,89	5,044	4,892
31/03/2023	542.105	-7,98%	5,01	5,002	5,066	5,022
30/03/2023	635.498	2,46%	5,21	5,21	5,362	5,334
29/03/2023	277.267	0,23%	5,206	5,148	5,24	5,202
28/03/2023	321.916	0,27%	5,234	5,144	5,242	5,19
27/03/2023	587.376	2,01%	5,108	5,062	5,182	5,176
24/03/2023	733.451	-2,98%	5,19	5,00	5,19	5,074
23/03/2023	487.658	-1,62%	5,314	5,177	5,353	5,23
22/03/2023	761.007	-0,93%	5,372	5,202	5,372	5,316
21/03/2023	273.453	1,98%	5,338	5,314	5,436	5,366
20/03/2023	528.407	1,90%	5,12	5,004	5,306	5,262
17/03/2023	431.524	-0,62%	5,298	5,136	5,394	5,164
16/03/2023	702.186	-0,73%	5,336	5,096	5,354	5,196
15/03/2023	959.614	-6,10%	5,562	5,226	5,562	5,232
14/03/2023	408.320	1,59%	5,50	5,462	5,614	5,572
13/03/2023	777.892	-3,14%	5,674	5,386	5,702	5,492
10/03/2023	544.088	-1,87%	5,70	5,614	5,736	5,67
09/03/2023	490.051	-1,23%	5,836	5,759	5,884	5,778
08/03/2023	615.376	0,10%	5,812	5,81	5,883	5,85
07/03/2023	697.046	-1,32%	5,902	5,82	5,934	5,834
06/03/2023	847.209	1,90%	5,83	5,784	5,958	5,912
03/03/2023	510.107	0,56%	5,778	5,73	5,822	5,802
02/03/2023	301.982	1,44%	5,672	5,672	5,776	5,77
01/03/2023	496.038	-0,04%	5,732	5,685	5,778	5,688
28/02/2023	482.112	1,17%	5,618	5,61	5,706	5,69
27/02/2023	318.955	1,12%	5,562	5,562	5,646	5,624
24/02/2023	658.308	-0,43%	5,444	5,418	5,582	5,562
23/02/2023	390.011	1,61%	5,516	5,496	5,59	5,572
22/02/2023	383.182	-1,72%	5,556	5,45	5,556	5,484
21/02/2023	425.968	0,76%	5,568	5,526	5,63	5,588
20/02/2023	494.288	-0,43%	5,58	5,526	5,636	5,546
17/02/2023	428.953	1,49%	5,464	5,458	5,586	5,57
16/02/2023	833.147	1,82%	5,456	5,438	5,518	5,488
15/02/2023	544.171	-0,30%	5,398	5,304	5,432	5,40
14/02/2023	646.860	4,48%	5,226	5,226	5,435	5,416
13/02/2023	1.022.587	-4,67%	5,47	5,152	5,474	5,18
10/02/2023	1.996.371	4,86%	5,172	5,16	5,448	5,434
09/02/2023	1.279.756	2,01%	4,934	4,861	5,188	5,182
08/02/2023	676.663	-0,55%	5,122	5,052	5,168	5,07
07/02/2023	765.733	0,40%	5,083	5,076	5,154	5,088
06/02/2023	685.777	-1,02%	5,024	4,967	5,082	5,064
03/02/2023	1.464.744	-1,80%	5,18	5,05	5,182	5,116
02/02/2023	1.036.671	-0,46%	5,28	5,15	5,288	5,21
01/02/2023	324.738	0,04%	5,232	5,22	5,268	5,236
31/01/2023	478.179	-0,57%	5,228	5,186	5,24	5,246
30/01/2023	627.359	-1,31%	5,32	5,276	5,35	5,276
27/01/2023	812.356	2,26%	5,242	5,242	5,356	5,346
26/01/2023	549.810	0,73%	5,232	5,156	5,24	5,228
25/01/2023	488.984	0,54%	5,156	5,132	5,214	5,19
24/01/2023	583.573	0,04%	5,15	5,106	5,187	5,162
23/01/2023	671.953	-1,34%	5,222	5,127	5,284	5,16
20/01/2023	526.893	0,97%	5,248	5,188	5,262	5,23
19/01/2023	729.644	-1,73%	5,198	5,152	5,231	5,17
18/01/2023	596.836	1,45%	5,222	5,106	5,30	5,261
17/01/2023	555.838	2,05%	5,102	5,102	5,214	5,186
16/01/2023	360.607	-0,16%	5,079	5,016	5,102	5,082
13/01/2023	1.250.414	2,65%	4,951	4,943	5,108	5,09
12/01/2023	802.532	2,11%	4,88	4,86	4,971	4,9585
11/01/2023	1.091.114	3,12%	4,697	4,697	4,9655	4,86
10/01/2023	839.943	-1,44%	4,734	4,677	4,745	4,713
09/01/2023	761.151	2,78%	4,717	4,69	4,794	4,782
06/01/2023	1.803.999	-4,47%	4,79	4,408	4,792	4,636
05/01/2023	1.803.999	-4,47%	4,79	4,408	4,792	4,636
04/01/2023	1.086.676	-0,18%	4,88	4,7685	4,894	4,853
03/01/2023	385.631	0,34%	4,868	4,83	4,88	4,8615
02/01/2023	163.034	2,09%	4,779	4,779	4,864	4,845
30/12/2022	316.764	-1,02%	4,781	4,74	4,803	4,746
29/12/2022	532.558	0,84%	4,731	4,73	4,81	4,795
28/12/2022	351.232	-0,52%	4,761	4,7375	4,815	4,753
27/12/2022	136.153	0,32%	4,795	4,757	4,801	4,778
23/12/2022	317.336	0,74%	4,73	4,726	4,816	4,762
22/12/2022	359.091	-0,69%	4,781	4,702	4,783	4,727
21/12/2022	644.559	2,30%	4,654	4,654	4,769	4,76