BiG | O banco que entende os seus valores.

Kemira OYJ (KRA1V)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
23/10/2026	503.350	-5,60%	15,49	15,16	15,86	15,18
22/10/2026	214.420	-0,80%	16,10	15,94	16,16	16,08
21/10/2026	382.740	-1,28%	16,42	16,13	16,42	16,21
20/10/2026	458.070	-0,85%	16,55	16,19	16,59	16,42
19/10/2026	379.050	-1,19%	16,84	16,55	16,85	16,56
16/10/2026	390.030	-0,06%	16,82	16,67	16,91	16,76
15/10/2026	440.310	-0,12%	16,67	16,62	16,89	16,77
14/10/2026	432.770	-0,83%	16,93	16,77	17,12	16,79
13/10/2026	446.580	0,77%	16,79	16,79	17,13	16,93
12/10/2026	452.070	-0,24%	17,08	16,71	17,08	16,80
09/10/2026	461.150	-0,12%	16,94	16,84	17,10	16,84
08/10/2026	471.300	-1,00%	16,97	16,72	16,97	16,86
07/10/2026	483.420	0,71%	16,90	16,84	17,13	17,03
06/10/2026	449.720	0,71%	16,89	16,78	17,03	16,91
05/10/2026	474.320	-2,04%	16,65	16,65	16,95	16,79
02/10/2026	400.640	2,15%	16,79	16,78	17,26	17,14
01/10/2026	443.600	-2,10%	17,18	16,76	17,26	16,78
30/09/2026	381.780	-1,10%	17,39	17,12	17,45	17,14
29/09/2026	460.880	-0,06%	17,27	17,20	17,46	17,33
28/09/2026	473.790	-0,29%	17,30	17,18	17,43	17,34
25/09/2026	416.230	0,35%	17,41	17,25	17,44	17,39
24/09/2026	507.320	-0,40%	17,32	17,26	17,49	17,33
23/09/2026	518.120	-1,30%	17,64	17,30	17,70	17,40
22/09/2026	531.840	2,50%	17,20	17,17	17,71	17,63
21/09/2026	519.250	1,24%	17,20	17,10	17,39	17,20
18/09/2026	465.780	-1,45%	17,25	16,96	17,27	16,99
17/09/2026	402.350	1,77%	17,06	17,00	17,29	17,24
16/09/2026	454.550	-0,70%	17,10	16,88	17,14	16,94
15/09/2026	469.610	0,77%	16,92	16,70	17,08	17,06
14/09/2026	494.860	-1,11%	17,07	16,88	17,17	16,93
11/09/2026	385.920	-0,47%	17,24	17,10	17,32	17,12
10/09/2026	386.800	-1,43%	17,50	17,16	17,58	17,20
09/09/2026	363.850	0,11%	17,41	17,41	17,71	17,45
08/09/2026	275.750	0,87%	17,25	17,21	17,68	17,43
07/09/2026	399.950	-0,80%	17,39	17,28	17,52	17,28
04/09/2026	415.340	0,06%	17,42	17,39	17,59	17,42
03/09/2026	384.500	-0,68%	17,53	17,40	17,72	17,41
02/09/2026	393.520	-0,90%	17,69	17,52	17,81	17,53
01/09/2026	376.260	1,20%	17,52	17,50	17,79	17,69
31/08/2026	413.420	-0,96%	17,64	17,44	17,83	17,48
28/08/2026	337.170	1,09%	17,48	17,48	17,76	17,65
27/08/2026	409.190	-0,17%	17,59	17,38	17,60	17,46
26/08/2026	394.110	0,58%	17,40	17,36	17,53	17,49
25/08/2026	402.660	-0,06%	17,44	17,34	17,50	17,39
24/08/2026	424.720	0,64%	17,27	17,26	17,54	17,40
21/08/2026	375.650	0,82%	17,20	17,16	17,42	17,29
20/08/2026	425.000	-0,35%	17,21	17,14	17,32	17,15
19/08/2026	395.690	-0,17%	17,20	17,09	17,31	17,21
18/08/2026	418.320	0,06%	17,19	17,16	17,39	17,24
17/08/2026	404.010	-1,60%	17,54	17,22	17,55	17,23
14/08/2026	411.180	0,98%	17,35	17,33	17,52	17,51
13/08/2026	367.250	-0,29%	17,42	17,26	17,43	17,34
12/08/2026	399.820	0,52%	17,34	17,30	17,50	17,39
11/08/2026	395.550	-0,75%	17,42	17,17	17,62	17,30
10/08/2026	316.670	-0,34%	17,47	17,41	17,55	17,43
07/08/2026	368.360	0,75%	17,35	17,34	17,57	17,49
06/08/2026	348.420	-0,06%	17,38	17,34	17,50	17,36
05/08/2026	361.920	0,87%	17,25	17,17	17,44	17,37
04/08/2026	401.800	0,00%	17,26	17,15	17,31	17,22
03/08/2026	422.220	1,41%	17,10	17,02	17,30	17,22
31/07/2026	355.550	-0,53%	17,13	16,90	17,20	16,98
30/07/2026	380.850	0,89%	16,97	16,93	17,24	17,07
29/07/2026	363.200	0,42%	16,81	16,79	17,11	16,92
28/07/2026	410.630	2,37%	16,41	16,40	16,88	16,85
27/07/2026	354.000	1,11%	16,46	16,40	16,65	16,46
24/07/2026	401.630	0,00%	16,27	16,21	16,43	16,28
23/07/2026	467.290	-3,44%	16,64	16,12	16,72	16,28
22/07/2026	396.150	0,78%	16,71	16,62	16,97	16,86
21/07/2026	400.140	0,90%	16,72	16,53	16,76	16,73
20/07/2026	411.290	-2,01%	16,95	16,57	17,03	16,58
17/07/2026	441.990	1,26%	16,86	16,67	17,27	16,92
16/07/2026	429.360	0,06%	16,65	16,64	16,88	16,71
15/07/2026	371.700	-0,12%	16,77	16,56	16,80	16,70
14/07/2026	327.890	1,77%	16,45	16,39	16,92	16,72
13/07/2026	308.030	-0,60%	16,36	16,36	16,56	16,43
10/07/2026	379.490	1,16%	16,30	16,30	16,61	16,53
09/07/2026	360.710	0,06%	16,37	16,21	16,39	16,34
08/07/2026	334.010	-0,97%	16,44	16,19	16,44	16,33
07/07/2026	345.760	1,35%	16,20	16,20	16,62	16,49
06/07/2026	412.840	-2,05%	16,61	16,25	16,66	16,27
03/07/2026	407.300	0,79%	16,56	16,52	16,69	16,61
02/07/2026	390.220	1,60%	16,22	16,20	16,55	16,48
01/07/2026	386.040	-0,92%	16,35	16,16	16,42	16,22
30/06/2026	443.370	-0,67%	16,52	16,34	16,55	16,37
29/06/2026	421.500	-1,44%	16,82	16,40	16,82	16,48
26/06/2026	390.190	-1,59%	16,86	16,69	17,01	16,72
25/06/2026	403.200	0,24%	17,04	16,93	17,16	16,99
24/06/2026	414.010	1,25%	16,78	16,74	17,01	16,95
23/06/2026	439.510	-1,88%	16,99	16,74	17,00	16,74
22/06/2026	442.670	-1,27%	17,25	16,95	17,35	17,06
19/06/2026	112.290	-0,80%	17,35	17,28	17,45	17,28
18/06/2026	338.370	-0,17%	17,52	17,06	17,59	17,42
17/06/2026	291.360	1,28%	17,28	17,27	17,62	17,45
16/06/2026	329.190	0,35%	17,18	17,18	17,45	17,23
15/06/2026	338.220	1,30%	17,19	17,16	17,65	17,17
12/06/2026	411.230	-0,47%	17,00	16,87	17,13	16,95
11/06/2026	409.960	2,22%	16,71	16,68	17,04	17,03
10/06/2026	418.560	-6,46%	17,76	15,34	18,02	16,66
09/06/2026	339.040	0,45%	17,74	17,60	17,97	17,81
08/06/2026	364.280	0,28%	17,60	17,60	17,85	17,73