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 >
18/06/2025	1 661 700	0,49%	19,325	19,225	19,415	19,375
17/06/2025	1 671 200	-0,05%	19,255	19,185	19,41	19,28
16/06/2025	1 646 000	0,55%	19,24	19,23	19,64	19,29
13/06/2025	1 675 800	-1,51%	19,175	19,09	19,43	19,185
12/06/2025	1 649 700	0,49%	19,325	19,26	19,61	19,48
11/06/2025	1 659 200	1,84%	18,99	18,98	19,615	19,385
10/06/2025	1 698 300	-0,03%	19,045	18,905	19,12	19,035
09/06/2025	1 653 300	2,31%	18,615	18,585	19,135	19,04
06/06/2025	1 635 200	1,92%	18,245	18,235	18,69	18,61
05/06/2025	1 645 700	0,08%	18,225	18,175	18,425	18,26
04/06/2025	1 732 300	1,87%	17,965	17,86	18,43	18,245
03/06/2025	1 758 200	1,85%	17,54	17,52	17,92	17,91
02/06/2025	1 795 900	-1,18%	17,70	17,42	17,80	17,585
30/05/2025	1 775 600	1,92%	17,87	17,535	17,89	17,795
29/05/2025	1 308 200	-2,32%	18,055	17,345	18,075	17,46
28/05/2025	1 750 600	0,59%	17,735	17,735	18,05	17,875
27/05/2025	1 727 900	0,85%	17,625	17,51	17,89	17,77
26/05/2025	1 785 100	1,47%	17,46	17,445	17,805	17,62
23/05/2025	2 391 800	-1,56%	17,64	16,99	17,965	17,365
22/05/2025	3 089 100	-2,11%	18,045	17,64	18,075	17,64
21/05/2025	3 029 800	-1,26%	18,19	17,98	18,195	18,02
20/05/2025	2 901 700	0,75%	18,065	17,965	18,29	18,25
19/05/2025	3 071 200	0,83%	17,90	17,815	18,115	18,115
16/05/2025	3 033 800	0,67%	17,845	17,815	18,085	17,965
15/05/2025	3 058 000	-0,36%	17,85	17,705	17,875	17,845
14/05/2025	3 050 300	1,27%	17,715	17,71	18,055	17,91
13/05/2025	3 036 500	-0,14%	17,625	17,54	17,815	17,685
12/05/2025	3 123 700	4,61%	17,085	17,055	17,815	17,71
09/05/2025	3 029 000	0,95%	16,825	16,815	17,07	16,93
08/05/2025	3 174 500	0,75%	16,70	16,67	17,045	16,77
07/05/2025	3 143 600	1,31%	16,51	16,445	16,70	16,645
06/05/2025	3 339 600	-1,02%	16,59	16,42	16,655	16,43
05/05/2025	3 218 600	-0,42%	16,595	16,50	16,695	16,60
02/05/2025	3 377 100	2,43%	16,31	16,295	16,68	16,67
30/04/2025	3 314 100	3,14%	15,74	15,74	16,33	16,275
29/04/2025	3 344 900	1,28%	15,585	15,575	16,16	15,78
28/04/2025	3 308 200	1,17%	15,36	15,36	15,835	15,58
25/04/2025	3 497 500	-1,41%	14,83	14,775	15,535	15,40
24/04/2025	3 614 600	1,96%	15,285	15,045	15,62	15,62
23/04/2025	3 537 400	-0,13%	15,495	15,265	15,66	15,32
22/04/2025	3 703 700	0,79%	15,20	14,92	15,355	15,34
17/04/2025	3 604 200	0,33%	15,335	15,19	15,48	15,22
16/04/2025	3 494 500	-3,44%	15,48	15,10	15,565	15,17
15/04/2025	3 500 600	3,12%	15,345	15,345	15,775	15,71
14/04/2025	3 641 300	1,16%	15,145	14,87	15,305	15,235
11/04/2025	5 096 800	1,76%	14,90	14,40	15,11	15,06
10/04/2025	3 698 200	-4,91%	15,43	14,415	15,88	14,80
09/04/2025	3 968 400	6,90%	14,465	13,785	15,645	15,565
08/04/2025	3 784 500	-0,34%	14,92	14,315	14,965	14,56
07/04/2025	3 810 800	-1,72%	14,44	13,635	15,275	14,61
04/04/2025	3 685 600	-4,86%	15,625	14,785	15,675	14,865
03/04/2025	3 446 800	-5,16%	16,075	15,61	16,22	15,625
02/04/2025	3 282 000	-0,45%	16,495	16,245	16,54	16,475
01/04/2025	3 194 200	0,73%	16,42	16,41	16,74	16,55
31/03/2025	3 296 200	-4,89%	17,195	16,20	17,27	16,43
28/03/2025	3 106 800	-0,26%	17,24	17,21	17,51	17,275
27/03/2025	3 125 400	-1,23%	17,50	17,245	17,65	17,32
26/03/2025	3 046 600	-5,80%	18,62	17,50	18,625	17,535
25/03/2025	2 610 800	-0,45%	18,695	18,545	18,94	18,615
24/03/2025	2 824 700	-0,35%	18,915	18,555	19,00	18,70
21/03/2025	3 318 500	1,60%	18,455	18,40	18,93	18,765
20/03/2025	2 838 100	-1,83%	18,775	18,30	18,815	18,47
19/03/2025	2 747 800	1,68%	18,50	18,475	18,96	18,815
18/03/2025	2 705 300	3,06%	17,94	17,93	18,595	18,505
17/03/2025	3 526 100	0,93%	17,74	17,69	17,99	17,955
14/03/2025	2 989 900	1,83%	17,36	17,27	17,815	17,79
13/03/2025	3 112 000	0,75%	17,33	17,31	17,745	17,47
12/03/2025	3 156 000	-0,63%	17,50	17,28	17,605	17,34
11/03/2025	3 159 300	-1,63%	17,825	17,285	17,865	17,45
10/03/2025	3 084 100	-1,11%	17,885	17,49	17,92	17,74
07/03/2025	3 117 400	-0,72%	18,03	17,715	18,10	17,94
06/03/2025	3 098 200	2,58%	17,98	17,68	18,19	18,07
05/03/2025	3 109 400	2,74%	17,305	17,245	17,785	17,615
04/03/2025	3 141 600	-3,33%	17,75	16,84	17,75	17,145
03/03/2025	3 056 400	-3,67%	18,505	17,655	18,505	17,735
28/02/2025	2 963 400	1,52%	18,15	17,83	18,41	18,41
27/02/2025	2 815 000	-2,97%	18,715	18,125	18,735	18,135
26/02/2025	2 795 600	2,78%	18,38	18,235	18,825	18,69
25/02/2025	3 030 700	0,94%	18,075	18,015	18,255	18,185
24/02/2025	2 943 700	-0,99%	18,525	17,97	18,525	18,015
21/02/2025	2 703 200	0,69%	18,105	18,095	18,63	18,195
20/02/2025	2 996 500	1,18%	17,85	17,85	18,275	18,07
19/02/2025	2 978 400	-3,98%	18,615	17,78	18,67	17,86
18/02/2025	2 745 600	1,67%	18,27	18,265	18,705	18,60
17/02/2025	2 707 600	-1,32%	18,57	18,255	18,57	18,295
14/02/2025	2 812 400	-2,65%	19,05	18,53	19,26	18,54
13/02/2025	2 457 700	-0,52%	19,325	18,93	19,325	19,045
12/02/2025	1 901 400	1,92%	18,865	18,755	19,17	19,145
11/02/2025	1 889 500	-1,57%	19,05	18,70	19,05	18,785
10/02/2025	1 909 200	1,33%	18,985	18,855	19,135	19,085
07/02/2025	1 927 000	-0,55%	19,04	18,825	19,415	18,835
06/02/2025	1 879 000	-2,07%	19,44	18,89	19,50	18,94
05/02/2025	1 854 800	8,32%	19,68	18,86	19,68	19,34
04/02/2025	1 996 300	1,48%	17,74	17,625	17,93	17,855
03/02/2025	2 107 900	-2,92%	17,595	17,455	17,765	17,595
31/01/2025	2 014 800	-0,08%	18,305	18,10	18,34	18,125
30/01/2025	2 022 000	1,23%	18,065	17,88	18,41	18,14
29/01/2025	2 028 800	2,05%	17,735	17,615	18,055	17,92
28/01/2025	2 051 100	-1,38%	17,775	17,435	17,98	17,56
27/01/2025	2 092 900	-0,22%	17,68	17,335	17,945	17,805