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 >
17/10/2022	824.838	2,83%	13,755	13,635	14,315	14,17
14/10/2022	776.036	2,91%	13,75	13,565	13,95	13,78
13/10/2022	1.017.822	-1,04%	13,625	12,95	13,6925	13,39
12/10/2022	729.627	0,48%	13,63	13,435	13,785	13,53
11/10/2022	765.124	1,05%	13,2375	13,125	13,69	13,50
10/10/2022	828.307	1,44%	13,0575	13,0575	13,52	13,36
07/10/2022	740.357	-3,94%	13,69	13,135	13,69	13,165
06/10/2022	523.527	-0,94%	13,88	13,62	13,925	13,64
05/10/2022	487.073	-1,68%	13,995	13,595	14,05	13,775
04/10/2022	757.070	3,60%	13,84	13,76	14,04	14,04
03/10/2022	689.868	3,24%	12,92	12,825	13,60	13,535
30/09/2022	1.013.769	2,23%	12,915	12,735	13,14	13,09
29/09/2022	1.259.873	-3,91%	13,175	12,66	13,215	12,79
28/09/2022	711.303	1,22%	13,06	12,78	13,355	13,30
27/09/2022	777.170	0,65%	13,125	13,04	13,355	13,13
26/09/2022	930.976	-0,54%	12,97	12,90	13,235	13,01
23/09/2022	1.024.886	-4,73%	13,81	12,94	13,81	13,08
22/09/2022	546.539	-2,90%	13,89	13,67	14,01	13,73
21/09/2022	404.261	1,07%	13,86	13,845	14,145	14,14
20/09/2022	502.802	-3,32%	14,445	13,89	14,615	13,99
19/09/2022	628.996	0,63%	14,415	14,015	14,51	14,47
16/09/2022	1.629.310	1,55%	14,1425	14,03	14,4475	14,38
15/09/2022	827.180	-0,51%	14,215	14,085	14,475	14,16
14/09/2022	960.401	-3,02%	14,59	14,10	14,66	14,2325
13/09/2022	1.189.002	-0,17%	14,955	14,65	15,165	14,675
12/09/2022	1.082.599	3,17%	14,20	14,18	14,785	14,67
09/09/2022	704.988	2,02%	13,905	13,90	14,35	14,14
08/09/2022	656.061	-0,89%	14,105	13,78	14,225	13,86
07/09/2022	503.680	-1,06%	14,035	13,86	14,055	14,005
06/09/2022	499.919	0,11%	14,115	14,015	14,245	14,135
05/09/2022	550.907	-3,09%	14,30	14,045	14,33	14,13
02/09/2022	471.263	1,64%	14,425	14,28	14,615	14,58
01/09/2022	758.313	-3,79%	14,705	14,325	14,915	14,345
31/08/2022	648.684	1,27%	14,77	14,745	14,965	14,91
30/08/2022	654.261	0,93%	14,525	14,52	14,8825	14,68
29/08/2022	613.954	-2,25%	14,70	14,305	14,725	14,545
26/08/2022	547.838	-0,50%	15,07	14,86	15,185	14,89
25/08/2022	903.469	-1,51%	15,21	14,755	15,225	14,975
24/08/2022	721.719	-2,31%	15,505	15,1525	15,545	15,205
23/08/2022	1.018.938	1,65%	15,23	15,2075	15,72	15,57
22/08/2022	752.008	-1,16%	15,505	15,23	15,715	15,35
19/08/2022	593.590	0,32%	15,405	15,375	15,695	15,53
18/08/2022	387.960	1,73%	15,225	15,2175	15,56	15,48
17/08/2022	449.715	-2,09%	15,645	15,21	15,695	15,23
16/08/2022	365.374	0,87%	15,52	15,41	15,65	15,59
15/08/2022	294.189	-1,53%	15,715	15,38	15,72	15,455
12/08/2022	600.750	0,71%	15,56	15,555	15,80	15,625
11/08/2022	457.823	-1,39%	15,675	15,485	15,815	15,49
10/08/2022	676.502	4,05%	15,08	15,025	15,785	15,69
09/08/2022	388.269	-1,13%	15,25	14,995	15,26	15,08
08/08/2022	387.127	1,63%	15,12	15,085	15,335	15,265
05/08/2022	284.873	-1,12%	15,20	14,98	15,31	15,02
04/08/2022	393.647	1,37%	15,045	14,955	15,22	15,205
03/08/2022	332.454	1,18%	14,835	14,735	15,075	14,98
02/08/2022	909.374	-1,53%	14,995	14,65	15,00	14,835
01/08/2022	404.872	-0,20%	15,07	15,06	15,31	15,065
29/07/2022	828.914	0,97%	15,035	14,9525	15,185	15,06
28/07/2022	802.717	1,15%	14,935	14,8675	15,14	14,94
27/07/2022	818.310	1,44%	14,585	14,575	14,7975	14,76
26/07/2022	780.791	-1,49%	14,65	14,43	14,905	14,55
25/07/2022	1.177.276	0,00%	14,80	14,425	14,88	14,81
22/07/2022	2.519.865	-9,44%	15,345	14,62	15,435	14,79
21/07/2022	743.426	-0,28%	16,055	15,9725	16,48	16,275
20/07/2022	454.680	1,28%	16,10	15,94	16,32	16,225
19/07/2022	434.286	2,10%	15,61	15,525	16,075	16,03
18/07/2022	704.718	1,23%	15,625	15,575	15,87	15,70
15/07/2022	1.129.519	2,80%	15,05	15,025	15,555	15,51
14/07/2022	769.094	-1,47%	15,1975	14,855	15,28	15,05
13/07/2022	640.948	-1,52%	15,555	15,1075	15,56	15,275
12/07/2022	857.704	2,79%	15,205	15,18	15,61	15,58
11/07/2022	514.384	-2,30%	15,155	14,945	15,275	15,1575
08/07/2022	859.128	-0,10%	15,415	15,20	15,525	15,515
07/07/2022	772.916	1,60%	15,285	15,26	15,675	15,53
06/07/2022	897.292	3,94%	14,84	14,84	15,325	15,285
05/07/2022	725.901	-4,28%	15,445	14,66	15,525	14,65
04/07/2022	562.678	1,86%	15,165	15,115	15,49	15,305
01/07/2022	1.030.333	0,00%	14,815	14,71	15,08	14,97
30/06/2022	1.242.762	-5,08%	15,12	14,8775	15,325	14,965
29/06/2022	868.812	-1,01%	15,68	15,545	15,92	15,765
28/06/2022	1.176.099	2,18%	15,68	15,68	16,165	15,925
27/06/2022	1.370.162	2,16%	15,465	15,445	15,945	15,585
24/06/2022	826.749	-2,09%	15,4275	15,08	15,555	15,20
23/06/2022	826.749	-2,09%	15,4275	15,08	15,555	15,20
22/06/2022	1.045.509	-1,76%	15,51	15,39	15,7025	15,52
21/06/2022	1.306.421	-0,69%	15,995	15,715	16,235	15,785
20/06/2022	825.922	4,44%	15,30	15,165	15,935	15,895
17/06/2022	1.138.916	-2,03%	15,515	15,01	15,515	15,22
16/06/2022	649.370	-2,05%	15,755	15,32	15,8475	15,535
15/06/2022	893.910	1,37%	15,78	15,475	16,065	15,875
14/06/2022	1.654.114	-3,68%	16,225	15,15	16,23	15,585
13/06/2022	1.432.072	-2,79%	16,665	15,925	16,76	16,18
10/06/2022	1.009.218	-1,13%	16,785	16,335	17,02	16,66
09/06/2022	1.518.625	-6,06%	17,505	16,825	17,525	16,835
08/06/2022	485.686	-0,64%	18,0725	17,7425	18,115	17,92
07/06/2022	793.388	0,81%	17,61	17,61	18,1375	18,04
06/06/2022	388.449	2,61%	17,665	17,51	17,975	17,895
03/06/2022	517.492	-0,51%	17,665	17,395	17,6675	17,46
02/06/2022	744.463	0,40%	17,63	17,38	17,79	17,55
01/06/2022	1.405.120	-2,86%	17,865	17,30	18,02	17,50
31/05/2022	1.674.965	-4,83%	18,745	17,725	18,75	18,015