BiG | O banco que entende os seus valores.

Wartsila OYJ - B Shs (WRT1V)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
18/08/2025	994 000	0,54%	24,27	24,19	24,41	24,40
15/08/2025	1 005 600	-0,53%	24,45	24,02	24,46	24,27
14/08/2025	971 000	1,50%	23,96	23,94	24,40	24,40
13/08/2025	948 700	-0,70%	24,18	23,97	24,31	24,04
12/08/2025	1 104 900	1,38%	23,89	23,86	24,21	24,21
11/08/2025	1 060 500	-0,38%	23,94	23,78	24,07	23,88
08/08/2025	1 661 500	-0,21%	23,68	23,66	24,07	23,97
07/08/2025	1 849 700	0,50%	23,97	23,87	24,18	24,02
06/08/2025	1 749 200	-1,81%	24,44	23,76	24,50	23,90
05/08/2025	1 447 400	1,29%	24,09	24,07	24,45	24,34
04/08/2025	1 482 000	-0,21%	24,17	23,98	24,25	24,03
01/08/2025	2 531 200	-0,45%	24,03	23,82	24,23	24,08
31/07/2025	1 699 600	0,58%	24,05	24,05	24,36	24,19
30/07/2025	1 608 000	-0,41%	24,14	23,89	24,25	24,05
29/07/2025	1 605 400	1,34%	23,86	23,86	24,35	24,15
28/07/2025	1 530 100	-0,96%	24,03	23,77	24,26	23,83
25/07/2025	1 694 200	0,92%	23,78	23,72	24,06	24,06
24/07/2025	1 792 100	0,21%	23,73	23,52	23,96	23,84
23/07/2025	1 871 200	5,36%	22,78	22,68	23,79	23,79
22/07/2025	1 660 000	-1,78%	22,77	22,54	22,87	22,58
21/07/2025	2 073 800	3,37%	22,21	22,21	23,36	22,99
18/07/2025	1 460 900	3,39%	21,82	21,15	22,34	22,24
17/07/2025	1 201 400	1,13%	21,60	21,26	21,97	21,51
16/07/2025	1 284 200	1,33%	20,74	20,71	21,42	21,27
15/07/2025	1 501 700	7,26%	19,61	19,58	21,41	20,99
14/07/2025	1 574 600	-0,63%	19,635	19,365	19,655	19,57
11/07/2025	2 609 600	-1,50%	19,665	19,525	19,855	19,695
10/07/2025	1 407 700	0,50%	19,825	19,825	20,10	19,995
09/07/2025	1 521 000	0,28%	19,845	19,73	19,945	19,895
08/07/2025	1 480 000	-0,28%	19,895	19,71	19,95	19,84
07/07/2025	1 559 000	0,28%	19,905	19,73	19,945	19,895
04/07/2025	1 534 100	-1,20%	19,985	19,82	20,05	19,84
03/07/2025	1 412 040	0,78%	19,90	19,795	20,14	20,08
02/07/2025	1 627 000	0,96%	19,765	19,76	19,985	19,925
01/07/2025	1 565 800	-1,52%	20,03	19,685	20,14	19,735
30/06/2025	1 430 200	-0,35%	20,09	19,815	20,16	20,04
27/06/2025	1 518 100	1,93%	19,725	19,725	20,13	20,11
26/06/2025	1 649 700	0,69%	19,595	19,325	19,73	19,73
25/06/2025	1 679 000	0,51%	19,515	19,225	19,605	19,595
24/06/2025	1 635 800	-0,48%	19,855	19,46	19,96	19,495
23/06/2025	1 656 400	0,75%	19,39	19,285	19,705	19,59
20/06/2025	1 218 000	0,26%	19,57	19,425	19,645	19,445
19/06/2025	1 580 900	0,10%	19,41	19,31	19,605	19,395
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