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 >
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
24/01/2025	2 011 500	1,02%	17,75	17,675	17,925	17,845
23/01/2025	2 057 800	-1,83%	18,115	17,535	18,19	17,665
22/01/2025	1 956 900	0,42%	17,915	17,915	18,15	17,995
21/01/2025	2 021 300	0,62%	17,825	17,735	17,93	17,92
20/01/2025	2 009 300	0,14%	17,805	17,68	18,09	17,81
17/01/2025	1 951 300	-1,88%	18,145	17,63	18,32	17,785
16/01/2025	1 915 600	0,53%	18,095	18,07	18,39	18,125
15/01/2025	1 979 300	1,81%	17,725	17,725	18,14	18,03
14/01/2025	2 003 500	-0,81%	17,985	17,62	17,985	17,71
13/01/2025	1 734 400	1,91%	18,055	17,655	18,055	17,855
09/01/2025	1 919 200	0,40%	17,48	17,31	17,61	17,52
08/01/2025	2 132 000	-0,23%	17,595	17,365	17,82	17,45
07/01/2025	2 152 000	-2,13%	17,805	17,425	17,81	17,49
06/01/2025	790 900	2,94%	17,495	17,385	17,87	17,87
03/01/2025	2 129 200	1,05%	17,255	17,23	17,475	17,36
02/01/2025	2 145 800	1,48%	17,535	16,985	17,54	17,18
30/12/2024	2 066 400	-1,48%	17,085	16,91	17,20	16,93
27/12/2024	2 072 000	0,53%	17,17	16,985	17,265	17,185
23/12/2024	2 132 600	0,89%	16,955	16,825	17,095	17,095
20/12/2024	2 188 000	-0,12%	16,87	16,645	17,035	16,945
19/12/2024	2 193 100	0,03%	16,995	16,80	17,115	16,965
18/12/2024	1 992 400	-1,17%	17,165	16,945	17,47	16,96
17/12/2024	2 068 600	-1,97%	17,52	17,13	17,60	17,16
16/12/2024	2 034 100	0,32%	17,44	17,395	17,685	17,505
13/12/2024	2 007 400	-0,48%	17,575	17,40	17,705	17,45
12/12/2024	2 028 400	-1,90%	17,95	17,435	17,95	17,535
11/12/2024	1 989 600	2,97%	17,405	17,34	17,89	17,875
10/12/2024	2 099 500	0,70%	17,24	17,215	17,575	17,36
09/12/2024	2 117 200	-1,85%	17,605	17,23	17,775	17,24
06/12/2024	1 279 900	-0,37%	17,66	17,445	17,795	17,565
05/12/2024	1 997 200	0,03%	17,72	17,525	17,785	17,63
04/12/2024	1 975 500	0,00%	17,685	17,565	17,805	17,625
03/12/2024	1 955 500	2,09%	17,335	17,25	17,675	17,625
02/12/2024	2 105 300	1,29%	16,98	16,865	17,425	17,265
29/11/2024	2 043 800	0,59%	16,935	16,875	17,145	17,045
28/11/2024	2 037 000	-0,29%	17,075	16,925	17,205	16,945
27/11/2024	2 159 900	-1,22%	17,18	16,90	17,225	16,995
26/11/2024	2 058 700	-2,24%	17,52	17,165	17,625	17,205
25/11/2024	1 902 600	-1,21%	18,035	17,56	18,035	17,60
22/11/2024	2 078 200	-0,11%	17,975	17,575	17,975	17,815
21/11/2024	2 122 500	1,28%	17,715	17,355	17,915	17,835
20/11/2024	3 137 400	-0,40%	17,825	17,535	17,905	17,61
19/11/2024	2 049 900	0,11%	17,775	17,435	17,825	17,68
18/11/2024	2 023 000	-2,27%	18,155	17,63	18,155	17,66
15/11/2024	1 988 500	-0,33%	18,035	17,955	18,225	18,07
14/11/2024	2 033 900	-2,00%	18,425	18,015	18,485	18,13
13/11/2024	1 959 500	-1,80%	18,16	18,105	18,575	18,50
12/11/2024	1 963 900	-3,00%	18,59	18,16	18,81	18,275
11/11/2024	1 918 600	1,29%	18,87	18,705	18,98	18,84
08/11/2024	1 995 800	1,78%	18,17	18,13	18,60	18,60
07/11/2024	2 020 100	2,70%	17,87	17,75	18,36	18,275
06/11/2024	2 046 400	-3,10%	18,505	17,735	18,665	17,795
05/11/2024	2 055 400	3,76%	17,88	17,685	18,435	18,365
04/11/2024	1 997 600	-0,62%	17,89	17,675	17,97	17,70
01/11/2024	2 025 400	2,27%	17,54	17,395	17,94	17,81
31/10/2024	2 136 500	-0,71%	17,63	17,32	17,63	17,415
30/10/2024	2 074 900	-1,38%	17,83	17,54	18,055	17,54