Stora Enso OYJ R Shs (STERV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24-04-2024 |
100.159 |
-0,16%
|
12,645
|
12,505
|
12,68
|
12,51
|
| 23-04-2024 |
874.419 |
-2,07%
|
12,81
|
12,475
|
12,835
|
12,53
|
| 22-04-2024 |
415.464 |
0,14%
|
12,775
|
12,625
|
12,885
|
12,80
|
| 19-04-2024 |
878.720 |
2,88%
|
12,325
|
12,31
|
12,79
|
12,7825
|
| 18-04-2024 |
444.542 |
0,55%
|
12,42
|
12,285
|
12,44
|
12,425
|
| 17-04-2024 |
700.651 |
-0,76%
|
12,465
|
12,315
|
12,565
|
12,385
|
| 16-04-2024 |
699.578 |
-0,68%
|
12,49
|
12,345
|
12,55
|
12,495
|
| 15-04-2024 |
503.962 |
-0,59%
|
12,675
|
12,57
|
12,8425
|
12,58
|
| 12-04-2024 |
644.458 |
-1,67%
|
12,94
|
12,635
|
12,99
|
12,655
|
| 11-04-2024 |
546.672 |
0,08%
|
12,825
|
12,725
|
12,945
|
12,87
|
| 10-04-2024 |
1.168.198 |
-2,02%
|
13,22
|
12,83
|
13,2225
|
12,86
|
| 09-04-2024 |
937.113 |
1,47%
|
12,93
|
12,92
|
13,2625
|
13,125
|
| 08-04-2024 |
507.137 |
-1,11%
|
13,085
|
12,895
|
13,13
|
12,935
|
| 05-04-2024 |
888.601 |
-1,28%
|
13,115
|
13,08
|
13,24
|
13,08
|
| 04-04-2024 |
941.572 |
1,38%
|
13,00
|
12,97
|
13,3125
|
13,20
|
| 03-04-2024 |
549.352 |
0,89%
|
12,845
|
12,805
|
13,12
|
12,99
|
| 02-04-2024 |
853.322 |
0,21%
|
12,99
|
12,7975
|
13,20
|
12,885
|
| 01-04-2024 |
0 |
-0,08%
|
12,8825
|
12,74
|
12,96
|
12,885
|
| 28-03-2024 |
451.861 |
-0,08%
|
12,8825
|
12,74
|
12,96
|
12,885
|
| 27-03-2024 |
663.335 |
0,00%
|
12,87
|
12,80
|
12,985
|
12,88
|
| 26-03-2024 |
513.611 |
0,00%
|
12,775
|
12,675
|
12,915
|
12,87
|
| 25-03-2024 |
693.936 |
1,14%
|
12,615
|
12,615
|
12,955
|
12,845
|
| 22-03-2024 |
818.027 |
0,32%
|
12,585
|
12,52
|
12,74
|
12,70
|
| 21-03-2024 |
1.221.729 |
3,95%
|
12,35
|
12,345
|
12,76
|
12,64
|
| 20-03-2024 |
865.033 |
-0,10%
|
12,1425
|
11,955
|
12,345
|
12,16
|
| 19-03-2024 |
1.085.852 |
3,24%
|
11,66
|
11,645
|
12,215
|
12,12
|
| 18-03-2024 |
438.185 |
-0,55%
|
11,805
|
11,74
|
11,915
|
11,72
|
| 15-03-2024 |
605.457 |
0,34%
|
11,71
|
11,7075
|
11,9075
|
11,785
|
| 14-03-2024 |
1.286.905 |
-0,47%
|
11,81
|
11,66
|
11,865
|
11,745
|
| 13-03-2024 |
654.385 |
0,13%
|
11,805
|
11,6825
|
11,855
|
11,82
|
| 12-03-2024 |
641.124 |
1,09%
|
11,71
|
11,69
|
11,875
|
11,785
|
| 11-03-2024 |
363.453 |
-0,45%
|
11,64
|
11,50
|
11,70
|
11,6575
|
| 08-03-2024 |
555.578 |
0,65%
|
11,645
|
11,53
|
11,8075
|
11,69
|
| 07-03-2024 |
872.149 |
3,24%
|
11,04
|
11,03
|
11,71
|
11,615
|
| 06-03-2024 |
774.168 |
-0,44%
|
11,34
|
11,225
|
11,535
|
11,25
|
| 05-03-2024 |
977.333 |
-1,91%
|
11,485
|
11,225
|
11,515
|
11,33
|
| 04-03-2024 |
956.509 |
-2,03%
|
11,80
|
11,48
|
11,81
|
11,56
|
| 01-03-2024 |
790.108 |
0,94%
|
11,685
|
11,59
|
11,86
|
11,80
|
| 29-02-2024 |
631.145 |
-0,89%
|
11,795
|
11,495
|
11,80
|
11,69
|
| 28-02-2024 |
816.255 |
1,55%
|
11,58
|
11,56
|
11,81
|
11,785
|
| 27-02-2024 |
1.114.654 |
5,17%
|
11,08
|
11,08
|
11,63
|
11,605
|
| 26-02-2024 |
1.063.513 |
-1,08%
|
11,155
|
11,0025
|
11,28
|
11,035
|
| 23-02-2024 |
1.026.657 |
0,81%
|
11,1425
|
11,1225
|
11,265
|
11,155
|
| 22-02-2024 |
625.170 |
-0,29%
|
11,22
|
11,05
|
11,305
|
11,065
|
| 21-02-2024 |
645.464 |
-0,61%
|
11,13
|
11,04
|
11,175
|
11,0975
|
| 20-02-2024 |
603.675 |
-0,22%
|
11,125
|
11,015
|
11,195
|
11,14
|
| 19-02-2024 |
512.151 |
-0,22%
|
11,105
|
11,03
|
11,24
|
11,165
|
| 16-02-2024 |
809.656 |
2,10%
|
11,06
|
11,025
|
11,225
|
11,20
|
| 15-02-2024 |
876.766 |
1,48%
|
10,80
|
10,71
|
11,015
|
10,98
|
| 14-02-2024 |
1.121.596 |
-1,33%
|
10,88
|
10,815
|
10,94
|
10,775
|
| 13-02-2024 |
1.075.795 |
-3,62%
|
11,30
|
10,9025
|
11,30
|
10,905
|
| 12-02-2024 |
437.331 |
0,80%
|
11,25
|
11,20
|
11,33
|
11,315
|
| 09-02-2024 |
623.529 |
-0,88%
|
11,28
|
11,15
|
11,29
|
11,225
|
| 08-02-2024 |
939.883 |
0,45%
|
11,30
|
11,245
|
11,41
|
11,29
|
| 07-02-2024 |
627.964 |
0,04%
|
11,23
|
11,175
|
11,31
|
11,27
|
| 06-02-2024 |
700.046 |
0,76%
|
11,195
|
11,125
|
11,315
|
11,255
|
| 05-02-2024 |
804.160 |
-2,10%
|
11,335
|
11,155
|
11,42
|
11,165
|
| 02-02-2024 |
1.276.757 |
0,93%
|
11,2175
|
11,19
|
11,5025
|
11,405
|
| 01-02-2024 |
3.323.579 |
-4,32%
|
11,195
|
11,02
|
11,58
|
11,30
|
| 31-01-2024 |
1.258.359 |
0,77%
|
11,765
|
11,66
|
11,8475
|
11,81
|
| 30-01-2024 |
1.181.759 |
-1,35%
|
11,875
|
11,65
|
11,885
|
11,72
|
| 29-01-2024 |
1.332.281 |
-1,39%
|
11,94
|
11,685
|
11,985
|
11,88
|
| 26-01-2024 |
776.303 |
1,99%
|
11,82
|
11,715
|
12,10
|
12,06
|
| 25-01-2024 |
2.019.141 |
1,02%
|
11,60
|
11,57
|
11,96
|
11,84
|
| 24-01-2024 |
547.267 |
0,00%
|
11,91
|
11,685
|
11,95
|
11,71
|
| 23-01-2024 |
741.769 |
1,39%
|
11,59
|
11,5775
|
11,76
|
11,71
|
| 22-01-2024 |
856.156 |
-0,60%
|
11,565
|
11,4025
|
11,64
|
11,55
|
| 19-01-2024 |
1.073.009 |
-3,09%
|
11,98
|
11,545
|
12,015
|
11,62
|
| 18-01-2024 |
486.462 |
-0,62%
|
12,015
|
11,97
|
12,165
|
11,99
|
| 17-01-2024 |
748.309 |
-1,43%
|
11,965
|
11,925
|
12,10
|
12,045
|
| 16-01-2024 |
556.863 |
-1,38%
|
12,26
|
12,06
|
12,275
|
12,195
|
| 15-01-2024 |
529.834 |
-1,04%
|
12,50
|
12,36
|
12,625
|
12,365
|
| 12-01-2024 |
841.253 |
2,33%
|
12,315
|
12,315
|
12,515
|
12,495
|
| 11-01-2024 |
909.745 |
0,08%
|
12,335
|
12,1925
|
12,415
|
12,21
|
| 10-01-2024 |
1.126.600 |
-2,94%
|
12,49
|
12,15
|
12,49
|
12,20
|
| 09-01-2024 |
429.599 |
-1,03%
|
12,72
|
12,535
|
12,72
|
12,555
|
| 08-01-2024 |
568.085 |
0,36%
|
12,54
|
12,535
|
12,805
|
12,73
|
| 05-01-2024 |
632.203 |
-0,16%
|
12,65
|
12,39
|
12,70
|
12,675
|
| 04-01-2024 |
545.723 |
1,52%
|
12,55
|
12,55
|
12,795
|
12,695
|
| 03-01-2024 |
722.065 |
-1,34%
|
12,71
|
12,41
|
12,77
|
12,505
|
| 02-01-2024 |
526.402 |
1,46%
|
12,535
|
12,535
|
12,80
|
12,675
|
| 29-12-2023 |
242.558 |
-1,09%
|
12,61
|
12,485
|
12,665
|
12,4925
|
| 28-12-2023 |
295.931 |
-0,24%
|
12,68
|
12,545
|
12,74
|
12,63
|
| 27-12-2023 |
398.075 |
-0,08%
|
12,64
|
12,60
|
12,78
|
12,66
|
| 26-12-2023 |
283.687 |
0,80%
|
12,56
|
12,53
|
12,685
|
12,67
|
| 22-12-2023 |
283.687 |
0,80%
|
12,56
|
12,53
|
12,685
|
12,67
|
| 21-12-2023 |
260.642 |
-0,36%
|
12,525
|
12,485
|
12,595
|
12,585
|
| 20-12-2023 |
504.255 |
-0,36%
|
12,625
|
12,54
|
12,7375
|
12,585
|
| 19-12-2023 |
1.167.726 |
2,35%
|
12,56
|
12,495
|
12,875
|
12,63
|
| 18-12-2023 |
475.631 |
-0,76%
|
12,405
|
12,3225
|
12,62
|
12,34
|
| 15-12-2023 |
1.082.296 |
2,73%
|
12,175
|
12,175
|
12,56
|
12,435
|
| 14-12-2023 |
1.499.683 |
3,03%
|
11,99
|
11,945
|
12,215
|
12,085
|
| 13-12-2023 |
909.846 |
-0,26%
|
11,665
|
11,595
|
11,895
|
11,73
|
| 12-12-2023 |
2.298.513 |
-2,33%
|
11,80
|
11,285
|
11,905
|
11,76
|
| 11-12-2023 |
475.403 |
0,13%
|
11,91
|
11,895
|
12,095
|
12,04
|
| 08-12-2023 |
962.190 |
1,44%
|
11,83
|
11,83
|
12,075
|
12,005
|
| 07-12-2023 |
967.873 |
1,59%
|
11,745
|
11,49
|
11,91
|
11,845
|
| 06-12-2023 |
871.236 |
-0,68%
|
11,745
|
11,50
|
11,755
|
11,67
|
| 05-12-2023 |
871.236 |
-0,68%
|
11,745
|
11,50
|
11,755
|
11,67
|
| 04-12-2023 |
649.529 |
-2,25%
|
11,99
|
11,72
|
12,00
|
11,75
|
Por favor leia o