Stora Enso OYJ R Shs (STERV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
08/07/2024	710.160	0,20%	12,62	12,53	12,70	12,625
05/07/2024	1.543.330	-2,63%	12,95	12,59	13,005	12,60
04/07/2024	744.650	1,09%	12,86	12,80	12,985	12,94
03/07/2024	711.960	1,75%	12,63	12,63	12,885	12,80
02/07/2024	1.274.713	-2,41%	12,86	12,47	12,86	12,58
01/07/2024	1.207.732	1,06%	13,065	12,75	13,105	12,89
28/06/2024	1.311.679	-0,31%	12,845	12,68	12,955	12,755
27/06/2024	1.202.925	1,43%	12,595	12,50	12,805	12,795
26/06/2024	1.010.801	-1,21%	12,795	12,615	12,96	12,615
25/06/2024	1.163.697	1,51%	12,57	12,495	12,80	12,77
24/06/2024	820.122	-0,63%	12,56	12,41	12,645	12,58
21/06/2024	2.901.518	0,00%	12,455	12,42	12,69	12,66
20/06/2024	2.901.518	1,56%	12,455	12,42	12,69	12,66
19/06/2024	1.966.197	-0,64%	12,535	12,465	12,645	12,465
18/06/2024	1.417.775	1,87%	12,39	12,36	12,64	12,545
17/06/2024	1.499.483	-0,57%	12,38	12,175	12,44	12,315
14/06/2024	1.805.103	-3,51%	12,85	12,305	12,86	12,385
13/06/2024	2.257.837	2,11%	12,53	12,445	12,865	12,835
12/06/2024	1.454.195	0,44%	12,56	12,43	12,67	12,57
11/06/2024	1.255.321	-1,65%	12,765	12,355	12,79	12,515
10/06/2024	770.729	-0,43%	12,665	12,62	12,73	12,725
07/06/2024	1.486.547	-0,89%	12,87	12,665	12,935	12,78
06/06/2024	970.155	-1,19%	13,115	12,78	13,115	12,895
05/06/2024	1.672.560	-2,54%	13,23	12,985	13,33	13,05
04/06/2024	900.942	-3,51%	13,28	12,895	13,33	12,92
03/06/2024	653.621	-0,37%	13,56	13,30	13,63	13,40
31/05/2024	480.585	-0,52%	13,56	13,38	13,60	13,45
30/05/2024	647.597	1,37%	13,195	13,185	13,555	13,52
29/05/2024	564.860	-2,70%	13,61	13,28	13,645	13,34
28/05/2024	794.201	2,20%	13,62	13,5875	13,825	13,72
27/05/2024	219.674	0,11%	13,42	13,34	13,435	13,425
24/05/2024	237.847	-0,26%	13,365	13,285	13,47	13,41
23/05/2024	479.544	-1,07%	13,535	13,39	13,5975	13,445
22/05/2024	575.627	-1,56%	13,745	13,52	13,7475	13,59
21/05/2024	711.519	-0,51%	13,86	13,74	14,04	13,805
20/05/2024	595.884	0,73%	13,76	13,715	13,885	13,84
17/05/2024	620.699	0,70%	13,59	13,435	13,74	13,74
16/05/2024	653.639	-0,29%	13,725	13,56	13,80	13,64
15/05/2024	1.566.629	0,96%	13,63	13,585	14,22	13,68
14/05/2024	536.855	2,81%	13,16	13,145	13,66	13,55
13/05/2024	369.758	0,42%	13,115	13,045	13,185	13,18
10/05/2024	588.824	1,23%	13,0375	13,035	13,21	13,125
09/05/2024	1.275.350	0,00%	12,955	12,895	13,125	12,935
08/05/2024	1.275.350	0,86%	12,955	12,895	13,125	12,935
07/05/2024	480.347	1,05%	12,87	12,75	13,02	12,96
06/05/2024	330.896	-0,08%	12,905	12,75	12,925	12,88
03/05/2024	391.250	0,35%	12,91	12,815	13,07	12,90
02/05/2024	547.179	2,51%	12,55	12,55	12,935	12,855
01/05/2024	1.169.930	0,00%	12,62	12,515	12,71	12,55
30/04/2024	1.169.930	-1,53%	12,62	12,515	12,71	12,55
29/04/2024	669.926	-1,06%	12,755	12,485	12,755	12,61
26/04/2024	959.745	0,51%	12,615	12,545	12,95	12,745
25/04/2024	3.087.012	1,93%	12,975	12,18	13,34	12,68
24/04/2024	657.670	-0,72%	12,645	12,385	12,68	12,44
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