BiG | O banco que entende os seus valores.

Fortum OYJ (FUM1V)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
15/07/2025	2.044.100	-0,48%	15,735	15,585	15,765	15,63
14/07/2025	2.048.500	1,36%	15,405	15,395	15,755	15,705
11/07/2025	2.126.200	0,39%	15,425	15,395	15,60	15,495
10/07/2025	2.004.000	-0,32%	15,46	15,405	15,615	15,435
09/07/2025	2.021.500	0,19%	15,325	15,315	15,545	15,485
08/07/2025	1.979.300	-0,29%	15,555	15,345	15,605	15,455
07/07/2025	1.936.000	-0,48%	15,635	15,49	15,68	15,50
04/07/2025	2.066.760	-0,29%	15,585	15,305	15,67	15,575
03/07/2025	1.900.140	-0,16%	15,66	15,575	15,75	15,62
02/07/2025	2.015.400	-0,13%	15,675	15,61	15,81	15,645
01/07/2025	1.980.300	-1,20%	15,865	15,63	15,955	15,665
30/06/2025	2.005.840	0,06%	15,86	15,51	15,99	15,855
27/06/2025	2.014.400	1,15%	15,675	15,64	15,86	15,845
26/06/2025	2.059.300	1,00%	15,52	15,515	15,715	15,665
25/06/2025	1.990.300	-1,37%	15,74	15,485	15,78	15,51
24/06/2025	1.999.500	-2,39%	16,15	15,56	16,15	15,725
23/06/2025	1.966.800	1,67%	15,81	15,77	16,205	16,11
20/06/2025	1.384.900	-0,69%	16,09	15,73	16,095	15,845
19/06/2025	1.887.790	1,04%	15,70	15,655	16,01	15,955
18/06/2025	1.968.400	0,00%	15,84	15,73	15,915	15,79
17/06/2025	2.000.100	-1,77%	16,005	15,75	16,075	15,79
16/06/2025	1.961.200	1,04%	15,895	15,845	16,20	16,075
13/06/2025	1.998.900	-0,69%	15,765	15,705	16,17	15,91
12/06/2025	2.018.900	1,07%	15,825	15,775	16,11	16,02
11/06/2025	1.974.700	1,70%	15,595	15,565	15,96	15,85
10/06/2025	1.995.900	0,78%	15,465	15,46	15,72	15,585
09/06/2025	1.919.300	-0,61%	15,545	15,135	15,59	15,465
06/06/2025	1.974.100	-0,58%	15,685	15,19	15,74	15,56
05/06/2025	1.877.600	0,64%	15,575	15,34	15,765	15,65
04/06/2025	2.021.100	1,17%	15,41	15,335	15,685	15,55
03/06/2025	1.905.700	-0,10%	15,34	15,265	15,445	15,37
02/06/2025	2.018.600	1,35%	15,14	15,12	15,44	15,385
30/05/2025	2.007.200	3,27%	15,08	15,07	15,24	15,18
29/05/2025	1.485.000	-2,97%	15,31	14,65	15,315	14,70
28/05/2025	2.049.000	-0,66%	15,24	15,12	15,295	15,15
27/05/2025	2.001.000	0,56%	15,145	15,08	15,335	15,25
26/05/2025	2.038.900	1,10%	14,98	14,98	15,22	15,165
23/05/2025	2.660.900	-0,17%	15,015	14,855	15,115	15,00
22/05/2025	3.562.000	-0,60%	15,135	14,97	15,225	15,025
21/05/2025	3.612.700	-0,79%	15,075	14,87	15,255	15,115
20/05/2025	3.508.700	0,16%	15,17	15,095	15,34	15,235
19/05/2025	3.560.700	1,03%	14,985	14,845	15,22	15,21
16/05/2025	3.475.900	1,86%	14,78	14,775	15,085	15,055
15/05/2025	3.570.900	1,76%	14,475	14,455	14,80	14,78
14/05/2025	3.494.200	0,03%	14,525	14,405	14,60	14,525
13/05/2025	3.585.200	-2,55%	14,83	14,495	15,005	14,52
12/05/2025	3.637.000	1,40%	14,76	14,485	14,90	14,90
09/05/2025	3.480.600	0,75%	14,62	14,58	14,815	14,695
08/05/2025	3.660.900	-0,24%	14,66	14,51	14,795	14,585
07/05/2025	3.567.000	1,25%	14,605	14,44	14,675	14,62
06/05/2025	3.727.900	0,84%	14,31	14,235	14,52	14,44
05/05/2025	3.664.500	-1,58%	14,495	14,315	14,53	14,32
02/05/2025	3.679.000	-1,46%	14,745	14,445	14,75	14,55
30/04/2025	3.692.300	1,34%	14,535	14,245	14,78	14,765
29/04/2025	3.644.300	7,97%	14,215	13,975	14,625	14,57
28/04/2025	3.947.600	-0,37%	13,48	13,42	13,55	13,495
25/04/2025	3.989.600	0,97%	13,425	13,395	13,59	13,545
24/04/2025	3.930.100	-1,32%	13,40	13,315	13,67	13,415
23/04/2025	3.948.100	0,00%	13,725	13,37	13,74	13,595
22/04/2025	3.938.500	0,55%	13,585	13,41	13,65	13,595
17/04/2025	3.901.200	0,52%	13,565	13,44	13,62	13,52
16/04/2025	3.916.900	1,13%	13,205	13,205	13,605	13,45
15/04/2025	4.219.500	0,83%	13,19	13,11	13,33	13,30
14/04/2025	4.057.500	0,19%	13,13	12,99	13,235	13,19
11/04/2025	4.305.500	1,82%	13,025	12,715	13,24	13,165
10/04/2025	5.678.600	-5,52%	13,615	12,655	13,725	12,93
09/04/2025	4.407.800	8,18%	12,565	12,26	13,765	13,685
08/04/2025	4.353.000	-3,03%	13,01	12,49	13,065	12,65
07/04/2025	4.321.100	-2,39%	12,69	12,42	13,15	13,045
04/04/2025	4.046.100	-5,35%	14,105	13,365	14,225	13,365
03/04/2025	3.883.500	1,25%	13,645	13,645	14,325	14,12
02/04/2025	3.872.100	-7,34%	13,65	13,595	13,975	13,945
01/04/2025	3.346.200	-0,63%	15,135	14,955	15,305	15,05
31/03/2025	4.023.000	-0,13%	15,005	14,915	15,30	15,145
28/03/2025	3.540.500	-0,16%	15,095	15,095	15,44	15,165
27/03/2025	3.368.000	-1,14%	15,295	15,15	15,465	15,19
26/03/2025	3.256.000	-0,32%	15,42	15,275	15,49	15,365
25/03/2025	3.086.600	-0,42%	15,465	15,24	15,51	15,415
24/03/2025	3.496.900	2,11%	15,28	15,255	15,50	15,48
21/03/2025	3.473.600	-0,82%	15,125	15,005	15,265	15,16
20/03/2025	3.541.200	1,76%	15,005	15,005	15,335	15,285
19/03/2025	3.455.500	-2,78%	15,435	15,005	15,445	15,02
18/03/2025	3.048.200	-0,68%	15,555	15,37	15,605	15,45
17/03/2025	3.612.000	0,16%	15,465	15,435	15,64	15,555
14/03/2025	3.307.200	0,10%	15,61	15,41	15,615	15,53
13/03/2025	3.318.800	1,41%	15,27	15,255	15,655	15,515
12/03/2025	3.588.200	-2,95%	15,77	15,23	15,77	15,30
11/03/2025	3.360.500	0,96%	15,685	15,565	15,815	15,765
10/03/2025	3.405.500	2,93%	15,115	15,09	15,675	15,615
07/03/2025	3.464.000	2,53%	14,765	14,765	15,225	15,17
06/03/2025	3.528.000	-0,80%	14,975	14,775	15,04	14,795
05/03/2025	3.557.100	0,07%	15,045	14,825	15,045	14,915
04/03/2025	3.581.700	0,37%	14,84	14,75	15,05	14,905
03/03/2025	3.564.700	-1,49%	15,00	14,84	15,24	14,85
28/02/2025	3.520.000	0,10%	14,98	14,84	15,11	15,075
27/02/2025	3.551.600	0,20%	15,04	15,01	15,355	15,06
26/02/2025	3.473.900	-0,07%	15,145	14,98	15,235	15,03
25/02/2025	3.641.100	1,42%	14,915	14,815	15,115	15,04
24/02/2025	3.517.900	0,07%	15,05	14,775	15,05	14,83
21/02/2025	3.443.000	-0,13%	14,85	14,795	14,985	14,82