BiG | O banco que entende os seus valores.

Wartsila OYJ - B Shs (WRT1V)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
01/04/2026	1 075 700	3,48%	32,31	32,31	33,46	33,34
31/03/2026	1 310 100	3,53%	31,16	30,81	32,22	32,22
30/03/2026	1 319 400	0,00%	31,17	30,98	31,40	31,12
27/03/2026	1 615 400	-3,89%	32,48	30,87	32,51	31,12
26/03/2026	1 505 400	-2,26%	32,86	32,21	32,90	32,38
25/03/2026	1 503 100	0,61%	32,91	32,66	33,61	33,13
24/03/2026	1 526 800	2,27%	32,08	31,86	33,01	32,93
23/03/2026	1 619 100	2,29%	31,13	30,23	32,83	32,20
20/03/2026	1 453 500	-2,48%	32,25	31,26	32,59	31,48
19/03/2026	1 499 600	-1,59%	32,74	31,67	32,86	32,28
18/03/2026	1 447 500	0,58%	32,95	32,79	33,94	32,80
17/03/2026	1 448 000	1,21%	32,01	31,83	32,70	32,61
16/03/2026	1 538 500	1,48%	32,01	31,54	32,42	32,22
13/03/2026	1 465 900	-5,95%	32,98	31,65	32,98	31,75
12/03/2026	1 436 400	1,02%	33,13	33,12	34,19	33,76
11/03/2026	1 227 400	0,33%	33,38	33,04	33,62	33,42
10/03/2026	747 200	0,24%	33,09	33,09	34,06	33,31
09/03/2026	856 600	0,09%	32,24	31,63	33,27	33,23
06/03/2026	757 400	-0,30%	33,44	32,40	34,04	33,20
05/03/2026	698 700	-3,90%	34,34	33,09	35,06	33,30
04/03/2026	730 200	0,81%	34,02	33,94	34,91	34,65
03/03/2026	692 190	-4,05%	34,10	33,59	35,01	34,37
02/03/2026	712 470	-3,40%	36,44	35,75	36,66	35,82
27/02/2026	597 000	0,11%	37,23	36,56	37,56	37,08
26/02/2026	542 500	-2,01%	37,73	36,25	38,01	37,04
25/02/2026	588 900	1,42%	37,26	37,26	37,81	37,80
24/02/2026	650 600	1,61%	36,81	36,46	37,30	37,27
23/02/2026	695 100	0,38%	36,35	36,07	36,78	36,68
20/02/2026	509 500	0,05%	36,74	36,14	36,83	36,54
19/02/2026	508 000	0,16%	36,46	35,99	36,57	36,52
18/02/2026	515 800	3,43%	35,32	35,27	36,60	36,46
17/02/2026	536 100	0,80%	34,71	34,14	35,28	35,25
16/02/2026	536 200	1,24%	34,69	34,63	35,10	34,97
13/02/2026	675 100	-1,03%	34,86	33,80	35,01	34,54
12/02/2026	752 500	-3,00%	36,05	34,88	36,49	34,90
11/02/2026	613 900	3,75%	34,73	34,70	36,04	35,98
10/02/2026	640 800	-0,23%	34,71	33,94	34,80	34,68
09/02/2026	592 300	1,55%	34,28	33,93	34,90	34,76
06/02/2026	722 600	3,51%	33,07	32,87	34,23	34,23
05/02/2026	742 100	1,44%	32,56	32,56	34,20	33,07
04/02/2026	672 600	-7,91%	34,50	32,60	34,55	32,60
03/02/2026	670 600	2,55%	34,59	34,57	35,40	35,40
02/02/2026	735 100	1,23%	34,13	33,22	34,52	34,52
30/01/2026	720 900	-0,50%	34,18	33,61	34,35	34,10
29/01/2026	767 300	3,32%	33,25	33,25	35,35	34,27
28/01/2026	760 800	-1,19%	33,71	32,93	33,81	33,17
27/01/2026	717 200	1,70%	33,11	33,07	33,66	33,57
26/01/2026	790 300	0,67%	32,85	32,61	33,06	33,01
23/01/2026	1 492 000	-0,27%	33,16	32,40	33,17	32,79
22/01/2026	1 503 800	-2,61%	33,80	32,73	33,85	32,88
21/01/2026	1 468 700	4,71%	32,33	32,33	33,90	33,76
20/01/2026	1 320 800	-2,51%	32,68	31,40	32,70	32,24
19/01/2026	1 603 300	-1,67%	33,10	31,91	33,19	33,07
16/01/2026	1 334 800	1,60%	33,15	33,07	33,69	33,63
15/01/2026	1 392 200	0,58%	33,11	32,76	33,23	33,10
14/01/2026	1 143 600	1,83%	32,38	32,38	32,94	32,91
13/01/2026	1 487 900	-0,25%	32,42	31,82	32,64	32,32
12/01/2026	1 580 200	0,71%	31,70	31,70	32,55	32,40
09/01/2026	1 654 600	1,13%	31,83	31,73	32,19	32,17
08/01/2026	1 948 700	-0,93%	32,05	31,49	32,12	31,81
07/01/2026	1 848 700	1,87%	31,45	31,29	32,29	32,11
06/01/2026	1 165 340	0,64%	31,35	30,76	31,57	31,52
05/01/2026	1 868 300	0,84%	31,18	30,99	31,42	31,32
02/01/2026	1 204 200	2,31%	30,61	30,41	31,06	31,06
30/12/2025	582 100	0,93%	30,07	30,04	30,38	30,36
29/12/2025	1 927 400	-0,82%	30,48	30,00	30,49	30,08
23/12/2025	1 113 600	0,76%	30,17	30,08	30,40	30,33
22/12/2025	1 098 850	0,60%	30,15	29,89	30,76	30,10
19/12/2025	1 234 700	1,63%	29,40	29,40	30,00	29,92
18/12/2025	1 964 940	0,82%	29,24	28,81	29,70	29,44
17/12/2025	1 878 100	-2,86%	30,10	29,20	30,16	29,20
16/12/2025	1 840 660	-0,96%	30,41	29,88	30,45	30,06
15/12/2025	1 851 100	-0,23%	30,51	29,93	30,51	30,35
12/12/2025	1 633 860	-0,85%	30,73	30,22	31,00	30,42
11/12/2025	1 598 200	-2,66%	31,32	30,58	31,38	30,68
10/12/2025	1 629 100	3,96%	30,32	30,30	31,57	31,52
09/12/2025	849 480	0,00%	30,40	29,85	30,44	30,32
08/12/2025	374 120	1,95%	29,64	29,62	30,41	30,32
05/12/2025	365 620	0,85%	30,13	29,46	30,47	29,74
04/12/2025	362 770	3,80%	28,47	28,45	29,59	29,49
03/12/2025	572 470	2,01%	27,88	27,76	28,41	28,41
02/12/2025	942 300	0,54%	27,73	27,44	28,10	27,85
01/12/2025	1 002 200	-0,82%	27,83	27,49	27,87	27,70
28/11/2025	882 200	0,83%	27,70	27,57	27,97	27,93
27/11/2025	743 100	0,95%	27,39	27,27	27,70	27,70
26/11/2025	856 260	1,82%	27,00	26,89	27,49	27,44
25/11/2025	1 055 900	0,26%	26,86	26,45	27,07	26,95
24/11/2025	1 021 700	1,09%	26,71	26,69	27,12	26,88
21/11/2025	958 450	-4,35%	27,85	26,14	27,87	26,59
20/11/2025	769 350	6,39%	26,30	26,18	28,86	27,80
19/11/2025	871 000	1,59%	25,62	25,59	26,36	26,13
18/11/2025	865 300	-2,58%	26,20	25,56	26,24	25,72
17/11/2025	761 400	-0,26%	26,46	26,31	26,63	26,40
14/11/2025	910 400	-0,45%	26,60	25,95	26,63	26,47
13/11/2025	852 670	-0,64%	26,79	26,32	27,12	26,59
12/11/2025	793 100	-1,76%	27,27	26,52	27,33	26,76
11/11/2025	820 000	0,55%	27,05	26,86	27,28	27,24
10/11/2025	851 700	2,61%	26,76	26,72	27,11	27,09
07/11/2025	566 700	-1,75%	26,92	26,27	27,11	26,40
06/11/2025	927 300	0,26%	26,79	26,57	27,17	26,87