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 > >>
27/09/2023	383.890	-1,78%	11,75	11,585	11,78	11,565
26/09/2023	578.282	0,47%	11,655	11,59	11,845	11,775
25/09/2023	943.185	2,27%	11,435	11,4025	11,72	11,73
22/09/2023	1.340.266	-1,92%	11,42	11,1875	11,5475	11,48
21/09/2023	1.122.880	-1,01%	11,73	11,66	11,955	11,715
20/09/2023	1.638.501	-0,25%	11,825	11,57	11,93	11,835
19/09/2023	1.500.455	-2,17%	12,14	11,80	12,235	11,865
18/09/2023	647.411	-0,55%	12,135	12,07	12,20	12,1275
15/09/2023	1.214.561	1,71%	12,125	12,06	12,3975	12,195
14/09/2023	666.241	2,00%	11,775	11,725	11,995	12,015
13/09/2023	539.492	1,55%	11,65	11,5225	11,82	11,78
12/09/2023	443.386	-0,54%	11,67	11,545	11,69	11,60
11/09/2023	528.252	2,35%	11,435	11,435	11,685	11,6625
08/09/2023	645.345	-1,64%	11,585	11,365	11,62	11,40
07/09/2023	371.693	-0,73%	11,78	11,55	11,915	11,585
06/09/2023	353.263	-0,55%	11,69	11,555	11,75	11,67
05/09/2023	551.843	-0,76%	11,79	11,65	11,90	11,735
04/09/2023	435.536	-0,80%	11,96	11,755	12,0175	11,81
01/09/2023	730.890	0,38%	11,725	11,685	11,935	11,855
31/08/2023	866.560	-0,90%	11,93	11,74	12,0275	11,81
30/08/2023	1.427.318	2,08%	11,7025	11,685	11,99	11,9175
29/08/2023	1.137.243	2,73%	11,355	11,355	11,7075	11,66
28/08/2023	270.320	2,30%	11,13	11,13	11,36	11,35
25/08/2023	572.657	1,32%	10,93	10,93	11,175	11,13
24/08/2023	553.836	-1,90%	11,255	10,965	11,32	10,985
23/08/2023	518.372	0,34%	11,125	11,125	11,295	11,1975
22/08/2023	783.357	2,34%	11,00	10,97	11,225	11,15
21/08/2023	892.859	1,78%	10,73	10,73	11,015	10,895
18/08/2023	513.915	-0,33%	10,705	10,585	10,805	10,705
17/08/2023	402.023	1,70%	10,62	10,62	10,7975	10,78
16/08/2023	398.818	-0,19%	10,59	10,55	10,72	10,60
15/08/2023	496.963	-1,09%	10,72	10,58	10,745	10,62
14/08/2023	309.467	-0,67%	10,75	10,71	10,945	10,7375
11/08/2023	418.056	-1,82%	10,965	10,78	10,995	10,81
10/08/2023	331.924	0,46%	10,965	10,935	11,075	10,995
09/08/2023	617.890	0,92%	10,845	10,845	11,005	10,92
08/08/2023	319.821	-2,40%	10,90	10,79	10,96	10,785
07/08/2023	284.224	-0,90%	11,115	10,93	11,12	11,035
04/08/2023	410.488	2,53%	10,915	10,845	11,1575	11,14
03/08/2023	579.078	-0,91%	10,78	10,775	10,955	10,865
02/08/2023	657.704	-2,80%	11,075	10,91	11,075	10,935
01/08/2023	724.286	0,31%	11,28	11,085	11,305	11,21
31/07/2023	682.329	1,22%	11,035	10,935	11,25	11,175
28/07/2023	1.062.689	-1,65%	11,13	10,95	11,21	11,035
27/07/2023	1.066.639	1,36%	11,075	11,025	11,375	11,205
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