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 > >>
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
05/11/2025	960 900	-2,15%	27,37	26,70	27,37	26,80
04/11/2025	779 900	-4,10%	28,37	27,35	28,37	27,39
03/11/2025	549 000	0,71%	28,44	28,11	28,61	28,56
31/10/2025	861 500	0,85%	27,91	27,91	28,58	28,36
30/10/2025	865 200	-1,44%	28,52	27,72	28,55	28,12
29/10/2025	937 400	3,93%	27,34	27,31	28,55	28,53
28/10/2025	947 700	-2,14%	25,93	25,93	27,88	27,45
27/10/2025	926 800	4,47%	27,05	27,02	28,06	28,05
24/10/2025	904 200	1,13%	26,61	26,31	26,98	26,85
23/10/2025	1 087 500	3,75%	25,58	25,58	26,58	26,55
22/10/2025	1 064 700	0,12%	25,51	25,20	25,95	25,59
21/10/2025	945 000	-0,39%	25,57	25,38	25,68	25,56
20/10/2025	1 014 200	1,95%	25,26	25,23	25,66	25,66
17/10/2025	981 900	-4,26%	26,15	25,05	26,20	25,17
16/10/2025	883 600	0,57%	26,05	25,87	26,44	26,29
15/10/2025	933 680	-0,38%	26,40	25,91	26,42	26,14
14/10/2025	835 700	-0,61%	26,29	25,72	26,33	26,24
13/10/2025	937 800	1,11%	26,40	25,87	26,44	26,40
10/10/2025	1 061 200	2,55%	25,47	25,42	26,57	26,11
09/10/2025	956 100	3,37%	24,62	24,62	25,46	25,46
08/10/2025	1 009 100	-0,28%	24,75	24,45	25,05	24,63
07/10/2025	1 063 900	1,02%	24,40	24,35	24,90	24,70
06/10/2025	933 600	-2,00%	25,00	24,42	25,00	24,45
03/10/2025	938 300	-0,44%	25,09	24,47	25,29	24,95
02/10/2025	1 016 200	0,40%	25,02	24,89	25,26	25,06
01/10/2025	1 114 900	-2,16%	25,44	24,66	25,45	24,96
30/09/2025	1 049 100	0,99%	25,26	24,47	25,53	25,51
29/09/2025	992 800	0,04%	25,37	25,21	25,44	25,26
26/09/2025	937 900	-0,12%	25,27	25,14	25,49	25,25
25/09/2025	960 700	0,12%	25,23	25,13	25,56	25,28
24/09/2025	1 003 400	-0,94%	25,50	25,16	25,65	25,25
23/09/2025	957 700	1,03%	25,20	25,11	25,61	25,49
22/09/2025	962 500	-1,87%	25,71	25,11	25,72	25,23
19/09/2025	921 700	1,42%	25,32	25,13	25,72	25,71
18/09/2025	743 500	-0,74%	25,52	25,29	25,64	25,35
17/09/2025	890 400	-0,12%	25,63	25,12	25,63	25,54
16/09/2025	817 200	-2,96%	26,07	25,51	26,09	25,57
15/09/2025	801 400	-0,34%	26,48	26,07	26,53	26,35
12/09/2025	899 500	0,46%	26,32	26,04	26,47	26,44
11/09/2025	693 040	2,41%	25,68	25,61	26,33	26,32
10/09/2025	707 020	3,42%	24,86	24,85	25,73	25,70
09/09/2025	867 300	-0,44%	24,92	24,77	25,02	24,85
08/09/2025	888 400	0,65%	24,83	24,56	25,00	24,96
05/09/2025	1 033 200	2,14%	24,29	24,28	24,80	24,80
04/09/2025	1 077 500	-1,18%	23,87	23,74	24,36	24,28
03/09/2025	1 094 400	0,41%	24,43	24,42	24,78	24,57
02/09/2025	913 390	-2,43%	25,01	24,31	25,09	24,47
01/09/2025	1 048 400	0,12%	25,09	24,86	25,33	25,08
29/08/2025	1 053 000	0,72%	24,85	24,78	25,16	25,05
28/08/2025	891 900	1,18%	24,58	24,51	25,01	24,87
27/08/2025	878 000	0,08%	24,54	24,24	24,59	24,58
26/08/2025	935 800	1,40%	24,15	24,05	24,58	24,56
25/08/2025	924 500	-0,86%	24,40	24,15	24,40	24,22
22/08/2025	999 600	0,66%	24,23	24,10	24,47	24,43
21/08/2025	992 410	0,12%	24,21	24,19	24,37	24,27
20/08/2025	911 700	0,04%	24,19	24,14	24,38	24,24
19/08/2025	871 900	-0,70%	24,36	24,19	24,45	24,23