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 >
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
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