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 > >>
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
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