Stora Enso OYJ R Shs (STERV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25/11/2024 |
0 |
-0,22%
|
9,368
|
9,21
|
9,40
|
9,30
|
| 22/11/2024 |
2.938.410 |
-0,22%
|
9,368
|
9,21
|
9,40
|
9,30
|
| 21/11/2024 |
1.919.359 |
-1,40%
|
9,40
|
9,292
|
9,518
|
9,32
|
| 20/11/2024 |
1.974.260 |
-0,96%
|
9,59
|
9,44
|
9,646
|
9,452
|
| 19/11/2024 |
1.494.680 |
-0,06%
|
9,594
|
9,45
|
9,72
|
9,544
|
| 18/11/2024 |
1.617.314 |
-2,71%
|
9,816
|
9,532
|
9,882
|
9,55
|
| 15/11/2024 |
1.261.451 |
-0,65%
|
9,808
|
9,778
|
9,964
|
9,816
|
| 14/11/2024 |
1.236.011 |
1,94%
|
9,712
|
9,674
|
9,92
|
9,88
|
| 13/11/2024 |
2.215.847 |
-0,74%
|
9,754
|
9,624
|
9,812
|
9,692
|
| 12/11/2024 |
2.136.375 |
-3,23%
|
10,00
|
9,732
|
10,00
|
9,764
|
| 11/11/2024 |
1.472.275 |
-0,54%
|
10,17
|
10,09
|
10,25
|
10,09
|
| 08/11/2024 |
1.117.395 |
-1,93%
|
10,30
|
10,145
|
10,335
|
10,145
|
| 07/11/2024 |
1.360.491 |
-0,05%
|
10,39
|
10,33
|
10,50
|
10,345
|
| 06/11/2024 |
1.868.936 |
0,49%
|
10,30
|
10,205
|
10,515
|
10,35
|
| 05/11/2024 |
1.185.158 |
-0,63%
|
10,375
|
10,26
|
10,395
|
10,30
|
| 04/11/2024 |
1.356.739 |
-0,15%
|
10,36
|
10,27
|
10,41
|
10,365
|
| 01/11/2024 |
1.268.994 |
1,57%
|
10,22
|
10,185
|
10,405
|
10,38
|
| 31/10/2024 |
2.231.962 |
-0,73%
|
10,28
|
10,16
|
10,335
|
10,22
|
| 30/10/2024 |
1.673.602 |
-2,23%
|
10,50
|
10,23
|
10,57
|
10,295
|
| 29/10/2024 |
1.678.791 |
-0,75%
|
10,585
|
10,48
|
10,805
|
10,53
|
| 28/10/2024 |
1.548.783 |
-0,84%
|
10,71
|
10,595
|
10,84
|
10,61
|
| 25/10/2024 |
2.382.134 |
3,43%
|
10,44
|
10,44
|
10,755
|
10,70
|
| 24/10/2024 |
2.535.921 |
-3,50%
|
10,72
|
10,345
|
10,82
|
10,345
|
| 23/10/2024 |
1.657.532 |
-0,70%
|
10,78
|
10,67
|
10,89
|
10,72
|
| 22/10/2024 |
1.286.828 |
1,46%
|
10,675
|
10,57
|
10,845
|
10,795
|
| 21/10/2024 |
1.174.522 |
-1,85%
|
10,81
|
10,64
|
10,815
|
10,64
|
| 18/10/2024 |
1.999.967 |
1,26%
|
10,72
|
10,705
|
10,885
|
10,84
|
| 17/10/2024 |
2.473.768 |
-0,79%
|
10,79
|
10,66
|
10,815
|
10,705
|
| 16/10/2024 |
4.376.116 |
-3,70%
|
11,12
|
10,655
|
11,195
|
10,79
|
| 15/10/2024 |
2.444.244 |
-3,41%
|
11,60
|
11,15
|
11,60
|
11,205
|
| 14/10/2024 |
2.107.963 |
-3,41%
|
12,02
|
11,495
|
12,08
|
11,60
|
| 11/10/2024 |
1.112.804 |
1,65%
|
11,81
|
11,81
|
12,08
|
12,01
|
| 10/10/2024 |
1.144.676 |
-1,01%
|
11,91
|
11,75
|
11,955
|
11,815
|
| 09/10/2024 |
1.512.882 |
0,85%
|
11,85
|
11,775
|
11,97
|
11,935
|
| 08/10/2024 |
1.863.679 |
-3,86%
|
12,11
|
11,81
|
12,12
|
11,835
|
| 07/10/2024 |
2.161.615 |
2,63%
|
12,34
|
11,99
|
12,35
|
12,31
|
| 04/10/2024 |
1.697.764 |
1,52%
|
11,835
|
11,83
|
12,125
|
11,995
|
| 03/10/2024 |
4.134.460 |
3,60%
|
11,365
|
11,35
|
12,195
|
11,815
|
| 02/10/2024 |
1.095.398 |
-0,35%
|
11,495
|
11,265
|
11,50
|
11,405
|
| 01/10/2024 |
1.267.487 |
-0,48%
|
11,525
|
11,395
|
11,635
|
11,445
|
| 30/09/2024 |
1.828.250 |
0,57%
|
11,415
|
11,33
|
11,625
|
11,50
|
| 27/09/2024 |
1.245.176 |
-0,09%
|
11,46
|
11,42
|
11,555
|
11,435
|
| 26/09/2024 |
1.311.541 |
2,14%
|
11,44
|
11,325
|
11,525
|
11,445
|
| 25/09/2024 |
1.484.184 |
0,95%
|
11,05
|
11,02
|
11,235
|
11,205
|
| 24/09/2024 |
2.478.002 |
3,16%
|
10,905
|
10,87
|
11,175
|
11,10
|
| 23/09/2024 |
1.505.173 |
-0,56%
|
10,83
|
10,70
|
10,855
|
10,76
|
| 20/09/2024 |
3.614.465 |
-4,38%
|
11,32
|
10,78
|
11,335
|
10,82
|
| 19/09/2024 |
1.998.464 |
0,71%
|
11,345
|
11,305
|
11,58
|
11,315
|
| 18/09/2024 |
1.579.078 |
0,90%
|
11,13
|
11,105
|
11,28
|
11,235
|
| 17/09/2024 |
1.901.120 |
1,18%
|
11,025
|
10,98
|
11,22
|
11,135
|
| 16/09/2024 |
1.135.882 |
-0,36%
|
10,995
|
10,94
|
11,02
|
11,005
|
| 13/09/2024 |
918.602 |
0,96%
|
10,94
|
10,94
|
11,10
|
11,045
|
| 12/09/2024 |
854.988 |
1,53%
|
10,865
|
10,865
|
11,08
|
10,94
|
| 11/09/2024 |
1.234.803 |
0,05%
|
10,77
|
10,715
|
10,86
|
10,775
|
| 10/09/2024 |
900.139 |
-0,14%
|
10,755
|
10,72
|
10,885
|
10,77
|
| 09/09/2024 |
973.091 |
-0,69%
|
10,86
|
10,76
|
10,955
|
10,785
|
| 06/09/2024 |
1.503.843 |
-2,16%
|
11,055
|
10,845
|
11,075
|
10,86
|
| 05/09/2024 |
828.931 |
0,05%
|
11,06
|
11,055
|
11,245
|
11,10
|
| 04/09/2024 |
1.778.577 |
-2,85%
|
11,205
|
11,04
|
11,235
|
11,095
|
| 03/09/2024 |
1.858.044 |
-2,18%
|
11,67
|
11,335
|
11,745
|
11,42
|
| 02/09/2024 |
1.008.222 |
-0,17%
|
11,67
|
11,605
|
11,77
|
11,675
|
| 30/08/2024 |
3.164.924 |
1,39%
|
11,56
|
11,54
|
11,715
|
11,695
|
| 29/08/2024 |
1.019.651 |
0,57%
|
11,475
|
11,475
|
11,64
|
11,535
|
| 28/08/2024 |
2.120.640 |
-0,74%
|
11,545
|
11,43
|
11,62
|
11,47
|
| 27/08/2024 |
1.776.059 |
-0,43%
|
11,64
|
11,555
|
11,68
|
11,555
|
| 26/08/2024 |
2.157.233 |
0,91%
|
11,485
|
11,40
|
11,755
|
11,605
|
| 23/08/2024 |
1.049.826 |
1,05%
|
11,38
|
11,36
|
11,515
|
11,50
|
| 22/08/2024 |
1.083.164 |
-1,04%
|
11,45
|
11,28
|
11,465
|
11,38
|
| 21/08/2024 |
956.258 |
0,75%
|
11,415
|
11,415
|
11,55
|
11,50
|
| 20/08/2024 |
1.262.703 |
1,06%
|
11,325
|
11,325
|
11,435
|
11,415
|
| 19/08/2024 |
1.270.999 |
2,08%
|
11,065
|
11,04
|
11,34
|
11,295
|
| 16/08/2024 |
1.033.254 |
0,05%
|
11,005
|
11,005
|
11,11
|
11,065
|
| 15/08/2024 |
1.365.943 |
1,89%
|
10,90
|
10,895
|
11,135
|
11,06
|
| 14/08/2024 |
1.475.925 |
-0,55%
|
10,89
|
10,795
|
10,955
|
10,855
|
| 13/08/2024 |
1.961.339 |
1,30%
|
10,68
|
10,655
|
10,915
|
10,915
|
| 12/08/2024 |
938.249 |
0,14%
|
10,79
|
10,68
|
10,84
|
10,775
|
| 09/08/2024 |
1.068.908 |
1,03%
|
10,725
|
10,695
|
10,85
|
10,76
|
| 08/08/2024 |
1.506.417 |
-0,37%
|
10,595
|
10,49
|
10,685
|
10,65
|
| 07/08/2024 |
1.645.235 |
1,42%
|
10,635
|
10,59
|
10,785
|
10,69
|
| 06/08/2024 |
1.417.315 |
-0,14%
|
10,70
|
10,46
|
10,715
|
10,54
|
| 05/08/2024 |
3.000.465 |
-2,76%
|
10,50
|
10,305
|
10,64
|
10,555
|
| 02/08/2024 |
3.152.338 |
-4,24%
|
11,235
|
10,75
|
11,255
|
10,855
|
| 01/08/2024 |
1.465.372 |
-1,78%
|
11,54
|
11,335
|
11,635
|
11,335
|
| 31/07/2024 |
1.579.397 |
0,13%
|
11,625
|
11,52
|
11,72
|
11,54
|
| 30/07/2024 |
1.101.650 |
-0,65%
|
11,625
|
11,43
|
11,63
|
11,525
|
| 29/07/2024 |
956.429 |
1,31%
|
11,46
|
11,46
|
11,625
|
11,60
|
| 26/07/2024 |
1.844.668 |
-1,46%
|
11,55
|
11,445
|
11,60
|
11,45
|
| 25/07/2024 |
2.251.481 |
-2,07%
|
11,745
|
11,425
|
11,82
|
11,62
|
| 24/07/2024 |
3.593.370 |
-6,50%
|
12,405
|
11,825
|
12,635
|
11,865
|
| 23/07/2024 |
1.616.253 |
-1,36%
|
12,85
|
12,535
|
12,85
|
12,69
|
| 22/07/2024 |
1.547.031 |
1,62%
|
12,675
|
12,66
|
12,95
|
12,865
|
| 19/07/2024 |
918.442 |
0,60%
|
12,615
|
12,56
|
12,76
|
12,66
|
| 18/07/2024 |
1.141.395 |
-0,12%
|
12,65
|
12,51
|
12,80
|
12,585
|
| 17/07/2024 |
1.179.074 |
0,08%
|
12,625
|
12,505
|
12,74
|
12,60
|
| 16/07/2024 |
1.055.926 |
0,92%
|
12,475
|
12,335
|
12,75
|
12,59
|
| 15/07/2024 |
2.050.358 |
-0,68%
|
12,50
|
12,31
|
12,57
|
12,475
|
| 12/07/2024 |
1.249.586 |
1,01%
|
12,415
|
12,40
|
12,565
|
12,56
|
| 11/07/2024 |
758.761 |
-0,28%
|
12,57
|
12,32
|
12,585
|
12,435
|
| 10/07/2024 |
986.741 |
-0,04%
|
12,45
|
12,375
|
12,575
|
12,47
|
| 09/07/2024 |
1.432.386 |
-1,19%
|
12,62
|
12,47
|
12,685
|
12,475
|
Por favor leia o