Wartsila OYJ - B Shs (WRT1V)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21/11/2024	1.736.400	1,08%	17,715	17,355	17,915	17,61
20/11/2024	3.137.400	-0,40%	17,825	17,535	17,905	17,68
19/11/2024	2.049.900	0,11%	17,775	17,435	17,825	17,66
18/11/2024	2.023.000	-2,27%	18,155	17,63	18,155	18,07
15/11/2024	1.988.500	-0,33%	18,035	17,955	18,225	18,13
14/11/2024	2.033.900	-2,00%	18,425	18,015	18,485	18,50
13/11/2024	1.959.500	-1,81%	18,16	18,105	18,575	18,275
12/11/2024	1.963.900	-3,00%	18,59	18,16	18,81	18,84
11/11/2024	1.918.600	1,29%	18,87	18,705	18,98	18,60
08/11/2024	1.995.800	1,78%	18,17	18,13	18,60	18,275
07/11/2024	2.020.100	2,70%	17,87	17,75	18,36	17,795
06/11/2024	2.046.400	-3,10%	18,505	17,735	18,665	18,365
05/11/2024	2.055.400	3,76%	17,88	17,685	18,435	17,70
04/11/2024	1.997.600	-0,62%	17,89	17,675	17,97	17,81
01/11/2024	2.025.400	2,27%	17,54	17,395	17,94	17,415
31/10/2024	2.136.500	-0,71%	17,63	17,32	17,63	17,54
30/10/2024	2.074.900	-1,38%	17,83	17,54	18,055	17,785
29/10/2024	1.973.500	-14,54%	18,855	17,465	18,855	20,81
28/10/2024	1.570.000	4,84%	20,07	20,00	20,85	19,85
25/10/2024	1.769.500	-0,28%	19,89	19,775	20,13	19,905
24/10/2024	1.786.600	-0,77%	20,10	19,85	20,23	20,06
23/10/2024	1.831.500	0,40%	20,12	19,77	20,14	19,98
22/10/2024	1.719.200	0,10%	20,01	19,71	20,04	19,96
21/10/2024	1.665.500	-0,03%	20,03	19,90	20,31	19,965
18/10/2024	1.789.500	-0,42%	20,04	19,665	20,05	20,05
17/10/2024	1.582.100	0,38%	19,91	19,91	20,31	19,975
16/10/2024	1.758.000	2,07%	19,56	19,46	19,975	19,57
15/10/2024	1.649.400	-2,73%	20,19	19,28	20,42	20,12
14/10/2024	1.504.700	0,05%	20,17	19,895	20,22	20,11
11/10/2024	1.582.300	1,08%	19,96	19,50	20,25	19,895
10/10/2024	1.724.800	-2,00%	20,28	19,595	20,49	20,30
09/10/2024	1.502.800	-0,05%	20,42	20,01	20,53	20,31
08/10/2024	1.523.200	-0,64%	20,35	20,08	20,59	20,44
07/10/2024	2.547.900	-1,21%	20,73	20,20	20,73	20,69
04/10/2024	1.639.300	3,66%	20,29	19,93	20,70	19,96
03/10/2024	1.763.200	-2,30%	20,40	19,925	20,57	20,43
02/10/2024	1.709.800	0,54%	20,32	20,00	20,68	20,32
01/10/2024	1.770.100	1,55%	20,01	19,665	20,80	20,01
30/09/2024	1.775.500	-0,35%	20,19	19,675	20,33	20,08
27/09/2024	1.759.400	-2,29%	20,66	19,88	20,66	20,55
26/09/2024	1.693.600	1,73%	20,62	20,33	20,65	20,20
25/09/2024	1.719.100	0,35%	20,04	19,955	20,43	20,13
24/09/2024	1.802.800	1,28%	20,00	19,835	20,19	19,875
23/09/2024	1.905.800	1,43%	19,685	19,55	19,925	19,595
20/09/2024	0	-0,86%	18,5325	18,3375	18,575	19,765
19/09/2024	0	5,25%	18,5325	18,3375	18,575	18,78
18/09/2024	0	2,65%	18,5325	18,3375	18,575	18,295
17/09/2024	0	-0,52%	18,5325	18,3375	18,575	18,395
16/09/2024	0	-0,52%	18,5325	18,3375	18,575	18,395
13/09/2024	0	-0,52%	18,5325	18,3375	18,575	18,395
12/09/2024	0	-0,52%	18,5325	18,3375	18,575	18,395
11/09/2024	102.766	-0,52%	18,5325	18,3375	18,575	18,3525
10/09/2024	228.078	-0,78%	18,555	18,315	18,665	18,50
09/09/2024	296.491	1,63%	18,495	18,455	18,7825	18,705
06/09/2024	357.977	-1,08%	18,51	18,35	18,78	18,405
05/09/2024	269.575	-2,62%	18,955	18,4425	18,985	18,605
04/09/2024	361.280	-1,92%	19,04	18,8875	19,18	19,03
03/09/2024	473.114	-3,37%	19,89	19,2775	19,99	19,345
02/09/2024	236.296	-0,45%	19,98	19,705	20,04	19,95
30/08/2024	294.105	0,50%	19,94	19,7775	20,12	20,04
29/08/2024	341.005	3,92%	19,295	19,29	20,02	20,03
28/08/2024	211.549	-0,16%	19,3325	19,07	19,43	19,275
27/08/2024	252.299	0,57%	19,225	19,08	19,335	19,34
26/08/2024	80.946	-0,75%	19,295	18,935	19,36	19,245
23/08/2024	188.765	0,52%	19,145	19,145	19,5275	19,325
22/08/2024	251.736	1,56%	18,89	18,83	19,26	19,175
21/08/2024	169.392	1,83%	18,52	18,52	18,88	18,90
20/08/2024	217.946	-0,95%	18,77	18,47	18,91	18,56
19/08/2024	99.243	0,94%	18,555	18,475	18,79	18,7375
16/08/2024	114.912	0,14%	18,525	18,41	18,61	18,5625
15/08/2024	164.938	0,37%	18,59	18,25	18,60	18,5375
14/08/2024	218.932	0,98%	18,495	18,495	18,56	18,515
13/08/2024	228.481	2,31%	18,06	18,06	18,385	18,35
12/08/2024	134.279	0,14%	17,90	17,725	18,01	17,935
09/08/2024	146.368	1,39%	17,745	17,6925	17,945	17,87
08/08/2024	278.446	0,10%	17,22	17,185	17,645	17,625
07/08/2024	226.686	1,92%	17,27	17,2675	17,6575	17,50
06/08/2024	283.464	-0,58%	17,385	17,005	17,515	17,14
05/08/2024	477.942	-1,71%	16,925	16,535	17,29	17,24
02/08/2024	443.212	-6,39%	18,495	17,46	18,495	17,505
01/08/2024	308.101	-2,22%	19,0675	18,70	19,285	18,705
31/07/2024	188.272	0,05%	19,175	19,03	19,365	19,13
30/07/2024	276.159	1,57%	18,8325	18,8325	19,225	19,065
29/07/2024	126.407	-0,03%	18,80	18,765	19,00	18,785
26/07/2024	280.956	0,56%	18,745	18,725	18,96	18,79
25/07/2024	200.415	-0,48%	18,64	18,39	18,725	18,685
24/07/2024	292.800	-1,02%	18,945	18,67	19,06	18,86
23/07/2024	254.804	-0,26%	19,175	18,6625	19,19	19,055
22/07/2024	195.118	2,60%	18,535	18,535	19,185	19,145
19/07/2024	729.623	1,15%	19,1875	18,2475	19,92	18,485
18/07/2024	425.830	-1,16%	18,42	18,01	18,50	18,275
17/07/2024	443.430	0,16%	18,40	18,20	18,69	18,49
16/07/2024	299.940	0,41%	18,335	18,1525	18,50	18,46
15/07/2024	232.624	-1,84%	18,65	18,365	18,80	18,385
12/07/2024	265.366	2,49%	18,34	18,1275	18,745	18,74
11/07/2024	343.763	1,16%	18,195	18,02	18,37	18,39
10/07/2024	376.866	2,42%	17,825	17,62	18,195	18,18
09/07/2024	226.420	-0,70%	17,895	17,735	17,95	17,75
08/07/2024	167.699	0,17%	17,95	17,83	18,045	17,945
05/07/2024	175.779	-0,06%	17,975	17,905	18,255	17,915