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 > >>
26/07/2023	984.678	1,28%	10,8925	10,83	11,11	11,055
25/07/2023	1.969.435	7,89%	10,135	10,04	10,965	10,935
24/07/2023	2.083.411	-0,15%	10,04	9,91	10,195	10,135
21/07/2023	3.123.783	-11,26%	10,415	10,15	10,965	10,105
20/07/2023	1.212.751	-1,67%	11,535	11,38	11,72	11,35
19/07/2023	770.710	0,52%	11,515	11,34	11,5775	11,53
18/07/2023	559.792	1,10%	11,315	11,29	11,4775	11,47
17/07/2023	418.008	-1,01%	11,27	11,22	11,42	11,32
14/07/2023	765.698	-1,08%	11,50	11,38	11,555	11,43
13/07/2023	790.971	1,22%	11,47	11,4525	11,645	11,58
12/07/2023	843.891	3,98%	11,045	10,995	11,45	11,445
11/07/2023	454.587	0,83%	10,995	10,945	11,06	10,98
10/07/2023	301.876	0,23%	10,81	10,73	10,94	10,89
07/07/2023	446.606	1,35%	10,7025	10,66	10,895	10,855
06/07/2023	421.274	-3,56%	11,05	10,67	11,14	10,71
05/07/2023	604.898	0,14%	10,975	10,90	11,125	11,10
04/07/2023	821.590	2,50%	10,785	10,775	11,13	11,085
03/07/2023	512.461	1,79%	10,645	10,645	10,8675	10,82
30/06/2023	559.768	0,17%	10,69	10,575	10,725	10,63
29/06/2023	617.557	0,14%	10,60	10,48	10,635	10,625
28/06/2023	852.629	1,29%	10,50	10,43	10,6775	10,61
27/06/2023	1.464.938	-1,51%	10,615	10,245	10,615	10,45
26/06/2023	1.396.351	0,43%	10,535	10,3775	10,615	10,61
23/06/2023	1.166.197	-0,75%	10,565	10,49	10,775	10,565
22/06/2023	1.166.197	-0,75%	10,565	10,49	10,775	10,565
21/06/2023	1.164.836	-4,01%	11,04	10,5875	11,045	10,65
20/06/2023	881.190	-2,42%	11,345	11,085	11,345	11,105
19/06/2023	599.505	-3,89%	11,73	11,345	11,73	11,38
16/06/2023	1.087.788	-2,29%	12,015	11,66	12,125	11,84
15/06/2023	1.793.880	-1,74%	12,315	11,69	12,3425	12,14
14/06/2023	1.096.594	0,28%	12,315	12,275	12,64	12,355
13/06/2023	709.802	0,29%	12,355	12,265	12,4275	12,32
12/06/2023	907.166	-0,71%	12,44	12,265	12,52	12,285
09/06/2023	827.178	-0,96%	12,48	12,32	12,48	12,40
08/06/2023	957.360	0,40%	12,48	12,47	12,63	12,48
07/06/2023	1.021.759	-2,40%	12,695	12,41	12,72	12,43
06/06/2023	801.189	0,71%	12,635	12,555	12,755	12,735
05/06/2023	1.109.152	1,84%	12,515	12,375	12,675	12,62
02/06/2023	965.582	3,46%	12,085	12,08	12,445	12,405
01/06/2023	657.774	1,01%	11,905	11,8275	12,005	11,99
31/05/2023	177.023	-1,91%	12,01	11,795	12,01	11,795
30/05/2023	847.579	-0,21%	12,085	12,025	12,235	12,025
29/05/2023	486.323	0,25%	12,085	12,03	12,245	12,05
26/05/2023	594.129	1,52%	11,93	11,89	12,055	12,03
25/05/2023	948.948	-0,76%	12,155	11,76	12,205	11,815
24/05/2023	711.037	-1,73%	11,995	11,88	12,035	11,905
23/05/2023	1.607.283	3,73%	11,625	11,625	12,245	12,10
22/05/2023	299.444	-1,02%	11,715	11,6075	11,745	11,655
19/05/2023	583.588	2,08%	11,645	11,635	11,865	11,775
18/05/2023	756.621	-1,91%	11,71	11,505	11,805	11,535
17/05/2023	756.621	-1,91%	11,71	11,505	11,805	11,535
16/05/2023	955.184	-0,55%	11,78	11,735	11,8775	11,76
15/05/2023	951.672	0,98%	11,695	11,64	11,855	11,83
12/05/2023	1.050.078	-1,18%	11,81	11,625	11,98	11,705
11/05/2023	740.777	0,17%	11,84	11,83	12,05	11,85
10/05/2023	595.299	0,04%	11,875	11,775	11,985	11,83
09/05/2023	810.649	-3,64%	12,155	11,755	12,16	11,79
08/05/2023	526.669	1,04%	12,065	11,985	12,24	12,175
05/05/2023	850.610	2,64%	11,725	11,715	12,09	12,05
04/05/2023	798.756	-0,80%	11,755	11,625	11,815	11,715
03/05/2023	990.894	1,72%	11,64	11,605	11,82	11,81
02/05/2023	1.483.508	1,27%	11,61	11,59	11,825	11,61
01/05/2023	1.279.616	1,96%	11,265	11,25	11,50	11,465
28/04/2023	1.279.616	1,96%	11,265	11,25	11,50	11,465
27/04/2023	1.169.046	1,03%	11,10	11,10	11,305	11,245
26/04/2023	1.577.870	-0,49%	11,025	10,965	11,295	11,13
25/04/2023	1.765.406	-1,02%	11,0375	10,8825	11,41	11,15
24/04/2023	1.391.102	1,85%	11,015	10,9875	11,27	11,265
21/04/2023	1.535.218	-3,71%	11,475	11,04	11,475	11,04
20/04/2023	3.007.545	-1,59%	10,98	10,885	11,59	11,465
19/04/2023	945.283	-0,09%	11,635	11,575	11,715	11,635
18/04/2023	1.469.540	-0,39%	11,6775	11,50	11,755	11,645
17/04/2023	750.080	1,34%	11,635	11,61	11,81	11,685
14/04/2023	1.225.619	-0,90%	11,675	11,455	11,72	11,535
13/04/2023	903.155	1,26%	11,54	11,43	11,645	11,645
12/04/2023	1.585.961	-3,56%	11,73	11,405	11,74	11,50
11/04/2023	837.733	0,80%	11,9325	11,71	11,985	11,915
10/04/2023	532.045	1,77%	11,61	11,575	11,8325	11,82
06/04/2023	532.045	1,77%	11,61	11,575	11,8325	11,82
05/04/2023	693.622	-2,07%	11,89	11,59	11,89	11,615
04/04/2023	832.645	-1,21%	12,01	11,85	12,09	11,845
03/04/2023	600.863	0,13%	12,03	11,885	12,0825	11,98
31/03/2023	712.604	-0,52%	12,055	11,785	12,0725	11,965
30/03/2023	563.402	1,80%	11,8825	11,88	12,16	12,0275
29/03/2023	551.776	0,47%	11,98	11,79	11,99	11,815
28/03/2023	405.073	0,90%	11,73	11,64	11,855	11,76
27/03/2023	851.882	-1,69%	11,92	11,645	12,0075	11,655
24/03/2023	2.051.930	-0,46%	11,92	11,715	11,995	11,85
23/03/2023	2.446.009	3,52%	11,815	11,685	12,085	11,905
22/03/2023	1.002.240	-0,78%	11,68	11,4225	11,685	11,52
21/03/2023	936.948	1,66%	11,60	11,54	11,825	11,62
20/03/2023	1.125.178	0,88%	11,285	10,99	11,4425	11,43
17/03/2023	2.023.425	-8,04%	11,815	11,215	12,055	11,33
16/03/2023	1.139.559	0,20%	12,415	12,07	12,445	12,32
15/03/2023	1.199.941	-2,54%	12,585	12,22	12,59	12,295
14/03/2023	751.156	0,24%	12,53	12,48	12,765	12,58
13/03/2023	1.236.291	-1,30%	12,71	12,29	12,74	12,53
10/03/2023	825.995	-2,91%	12,88	12,625	12,89	12,695
09/03/2023	547.451	-1,91%	13,315	13,01	13,325	13,075
08/03/2023	683.904	1,22%	13,13	13,075	13,3575	13,33