Stora Enso OYJ R Shs (STERV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
07/03/2023	563.042	-1,46%	13,335	13,155	13,52	13,185
06/03/2023	676.975	-1,73%	13,655	13,34	13,655	13,385
03/03/2023	865.199	0,78%	13,605	13,53	13,66	13,65
02/03/2023	541.099	0,00%	13,455	13,37	13,57	13,55
01/03/2023	866.738	1,34%	13,4275	13,41	13,67	13,575
28/02/2023	518.709	1,82%	13,13	13,06	13,3975	13,395
27/02/2023	898.433	1,15%	12,995	12,995	13,2075	13,155
24/02/2023	799.303	-1,92%	13,27	12,98	13,4325	13,005
23/02/2023	707.384	-0,90%	13,40	13,205	13,445	13,23
22/02/2023	885.027	-0,89%	13,36	13,275	13,4425	13,38
21/02/2023	506.356	-1,32%	13,585	13,485	13,66	13,455
20/02/2023	675.458	1,34%	13,525	13,505	13,68	13,635
17/02/2023	472.764	-1,18%	13,5275	13,445	13,585	13,45
16/02/2023	661.893	0,26%	13,69	13,52	13,7775	13,65
15/02/2023	761.477	-1,84%	13,755	13,48	13,78	13,615
14/02/2023	783.342	0,69%	13,865	13,755	14,15	13,87
13/02/2023	990.958	2,38%	13,455	13,39	13,82	13,745
10/02/2023	932.527	-3,24%	13,895	13,385	13,94	13,43
09/02/2023	654.057	0,40%	13,88	13,77	14,005	13,88
08/02/2023	809.637	-1,43%	14,035	13,78	14,15	13,825
07/02/2023	1.263.544	-1,41%	14,1975	14,005	14,34	14,025
06/02/2023	1.150.583	0,28%	14,10	13,91	14,355	14,225
03/02/2023	1.026.587	0,43%	14,00	13,88	14,255	14,16
02/02/2023	1.945.835	4,96%	13,495	13,49	14,17	14,075
01/02/2023	1.315.581	2,33%	13,105	13,105	13,555	13,42
31/01/2023	2.307.092	-3,14%	13,08	12,815	13,235	13,095
30/01/2023	518.496	-0,44%	13,495	13,465	13,565	13,52
27/01/2023	951.952	-3,05%	13,88	13,415	13,885	13,57
26/01/2023	562.952	1,27%	13,95	13,835	14,015	14,01
25/01/2023	452.540	-1,42%	14,025	13,735	14,105	13,85
24/01/2023	603.983	0,04%	14,115	14,00	14,1675	14,05
23/01/2023	826.142	2,52%	13,7525	13,7525	14,17	14,025
20/01/2023	532.471	-1,23%	13,86	13,675	13,94	13,68
19/01/2023	380.646	-1,56%	13,935	13,825	14,15	13,85
18/01/2023	338.461	0,46%	14,055	13,955	14,155	14,07
17/01/2023	463.245	-0,60%	14,10	13,94	14,14	14,005
16/01/2023	365.247	0,29%	14,165	13,99	14,21	14,09
13/01/2023	567.215	-0,84%	14,155	13,83	14,155	14,095
12/01/2023	529.692	0,86%	14,085	13,985	14,255	14,155
11/01/2023	462.294	-0,04%	13,96	13,815	14,0725	14,015
10/01/2023	479.187	-1,65%	14,135	13,995	14,165	13,99
09/01/2023	1.289.847	2,96%	14,065	13,92	14,27	14,25
06/01/2023	712.287	2,02%	13,425	13,385	13,905	13,89
05/01/2023	712.287	2,02%	13,425	13,385	13,905	13,89
04/01/2023	670.056	1,42%	13,435	13,40	13,71	13,575
03/01/2023	584.419	-1,37%	13,57	13,35	13,605	13,36
02/01/2023	198.142	2,61%	13,28	13,255	13,575	13,545
30/12/2022	285.893	-1,20%	13,26	13,18	13,33	13,15
29/12/2022	394.393	-0,39%	13,32	13,22	13,35	13,31
28/12/2022	350.461	-0,63%	13,455	13,36	13,56	13,37
27/12/2022	136.635	0,00%	13,535	13,395	13,59	13,43
23/12/2022	202.331	0,22%	13,46	13,34	13,54	13,425
22/12/2022	382.294	-0,30%	13,54	13,325	13,615	13,41
21/12/2022	518.944	1,66%	13,355	13,23	13,525	13,495
20/12/2022	500.477	1,16%	13,01	12,955	13,33	13,305
19/12/2022	569.413	1,79%	13,075	13,05	13,255	13,20
16/12/2022	1.358.238	-2,39%	13,31	12,855	13,38	12,9675
15/12/2022	1.505.382	-2,63%	13,515	13,0825	13,565	13,33
14/12/2022	986.742	-3,60%	14,12	13,5325	14,155	13,645
13/12/2022	738.909	-0,70%	14,25	14,145	14,53	14,155
12/12/2022	839.359	-3,57%	14,60	14,1775	14,60	14,195
09/12/2022	838.292	2,69%	14,37	14,37	14,755	14,715
08/12/2022	435.237	-1,11%	14,435	14,19	14,515	14,315
07/12/2022	789.960	-1,22%	14,365	14,285	14,53	14,435
06/12/2022	1.049.111	1,83%	14,325	14,255	14,83	14,6125
05/12/2022	1.049.111	1,83%	14,325	14,255	14,83	14,6125
02/12/2022	713.576	1,16%	14,24	14,035	14,45	14,35
01/12/2022	791.893	2,09%	14,10	13,955	14,245	14,20
30/11/2022	525.313	-0,75%	14,065	13,8525	14,12	13,91
29/11/2022	635.843	1,81%	13,83	13,75	14,105	14,04
28/11/2022	530.130	-2,10%	14,02	13,765	14,0375	13,75
25/11/2022	294.590	-0,53%	14,155	13,91	14,165	14,045
24/11/2022	230.928	1,07%	13,985	13,945	14,245	14,12
23/11/2022	294.787	-0,11%	14,04	13,92	14,065	13,97
22/11/2022	323.532	0,61%	13,935	13,85	14,1125	13,995
21/11/2022	447.974	-1,52%	14,09	13,77	14,09	13,905
18/11/2022	632.911	1,77%	14,025	13,955	14,19	14,12
17/11/2022	897.445	-0,61%	13,855	13,745	14,255	13,905
16/11/2022	864.919	-0,66%	14,13	13,7925	14,14	13,99
15/11/2022	822.485	-1,71%	14,375	14,0575	14,39	14,12
14/11/2022	674.826	0,14%	14,3225	14,215	14,44	14,365
11/11/2022	1.078.718	0,28%	14,405	14,24	14,595	14,29
10/11/2022	805.374	0,66%	14,02	13,865	14,35	14,21
09/11/2022	630.848	-0,86%	14,20	14,02	14,225	14,1175
08/11/2022	634.312	1,32%	14,075	13,965	14,255	14,24
07/11/2022	759.808	1,19%	13,825	13,7375	14,18	14,055
04/11/2022	1.094.859	5,02%	13,34	13,34	13,98	13,925
03/11/2022	973.153	-0,60%	13,26	12,9875	13,29	13,245
02/11/2022	945.559	-0,75%	13,325	13,20	13,495	13,325
01/11/2022	832.842	2,23%	13,31	13,285	13,705	13,425
31/10/2022	957.081	-0,83%	13,34	13,1325	13,385	13,19
28/10/2022	1.092.847	-3,55%	13,645	13,15	13,645	13,30
27/10/2022	955.072	-2,44%	14,07	13,61	14,12	13,79
26/10/2022	426.137	0,53%	14,02	13,915	14,145	14,135
25/10/2022	694.415	1,04%	14,03	13,745	14,0625	14,06
24/10/2022	1.101.848	2,62%	13,85	13,43	14,01	13,915
21/10/2022	1.345.017	-2,87%	13,77	12,87	13,775	13,56
20/10/2022	1.218.178	-0,04%	14,04	13,71	14,125	13,96
19/10/2022	667.934	0,22%	14,035	13,74	14,075	13,965
18/10/2022	653.815	-1,75%	14,3375	13,93	14,44	13,935