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 > >>
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
01/12/2023	666.054	1,26%	11,97	11,875	12,1525	12,02
30/11/2023	1.100.378	-0,75%	12,005	11,74	12,085	11,87
29/11/2023	907.721	2,09%	11,69	11,66	12,03	11,985
28/11/2023	757.838	1,87%	11,565	11,515	11,805	11,74
27/11/2023	503.793	-0,81%	11,63	11,45	11,6325	11,575
24/11/2023	520.954	-0,43%	11,695	11,55	11,74	11,68
23/11/2023	576.944	0,39%	11,745	11,59	11,805	11,73
22/11/2023	802.593	-2,38%	11,965	11,64	12,03	11,68
21/11/2023	529.685	-0,64%	12,0775	11,955	12,19	11,965
20/11/2023	477.578	-1,13%	12,20	12,03	12,25	12,06
17/11/2023	378.691	2,05%	11,975	11,975	12,255	12,175
16/11/2023	641.622	-2,77%	12,255	11,91	12,2575	11,925
15/11/2023	729.835	0,12%	12,24	12,175	12,525	12,255
14/11/2023	677.339	3,33%	11,83	11,6975	12,315	12,265
13/11/2023	502.336	-0,46%	11,93	11,765	12,015	11,87
10/11/2023	854.136	-2,77%	12,20	11,82	12,20	11,925
09/11/2023	790.603	2,44%	11,9575	11,905	12,29	12,305
08/11/2023	726.278	1,59%	11,815	11,695	12,065	12,0125
07/11/2023	562.037	-0,96%	11,90	11,79	11,9925	11,825
06/11/2023	1.042.046	2,17%	11,705	11,70	12,06	11,985
03/11/2023	729.141	1,03%	11,68	11,54	11,725	11,73
02/11/2023	623.369	2,61%	11,435	11,43	11,675	11,61
01/11/2023	481.534	0,27%	11,31	11,235	11,4375	11,315
31/10/2023	595.495	0,76%	11,175	11,145	11,33	11,285
30/10/2023	752.579	1,13%	11,12	11,075	11,23	11,20
27/10/2023	690.383	1,61%	10,915	10,85	11,25	11,06
26/10/2023	1.263.908	-1,00%	10,865	10,665	10,96	10,885
25/10/2023	1.089.080	-1,61%	11,095	10,895	11,30	11,00
24/10/2023	2.670.361	5,90%	10,75	10,74	11,34	11,215
23/10/2023	1.205.868	-2,01%	10,82	10,5325	10,93	10,59
20/10/2023	1.425.958	-4,82%	11,205	10,80	11,26	10,8075
19/10/2023	1.051.437	-2,74%	11,545	11,33	11,6225	11,355
18/10/2023	1.298.710	-2,30%	11,925	11,575	11,95	11,675
17/10/2023	606.832	-1,85%	12,04	11,865	12,05	11,93
16/10/2023	678.424	0,70%	12,235	12,115	12,295	12,19
13/10/2023	612.588	-1,83%	12,335	12,085	12,39	12,105
12/10/2023	895.451	-0,28%	12,555	12,325	12,6975	12,36
11/10/2023	922.469	2,35%	12,105	12,105	12,525	12,405
10/10/2023	1.086.999	2,41%	12,00	11,975	12,2325	12,12