BiG | O banco que entende os seus valores.

Kone OYJ B Shs (KNEBV)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
04/05/2026	826.240	-4,45%	54,60	51,74	54,80	52,02
30/04/2026	774.090	-0,44%	55,00	53,64	55,62	54,44
29/04/2026	840.400	-3,94%	55,18	53,10	57,72	54,68
28/04/2026	724.350	-0,11%	56,94	55,86	57,00	56,92
27/04/2026	550.630	-2,30%	57,82	56,82	58,18	56,98
24/04/2026	628.250	1,07%	57,80	57,68	58,38	58,32
23/04/2026	749.260	0,98%	56,80	56,80	58,20	57,70
22/04/2026	525.760	0,04%	57,54	56,98	57,68	57,14
21/04/2026	586.620	-1,24%	57,90	57,06	58,16	57,12
20/04/2026	664.880	-1,40%	57,98	57,66	58,62	57,84
17/04/2026	453.570	1,98%	57,56	57,52	59,28	58,66
16/04/2026	709.740	0,31%	57,48	57,16	57,78	57,52
15/04/2026	658.190	-0,90%	57,60	57,10	58,26	57,34
14/04/2026	659.750	-0,75%	58,16	57,70	58,54	57,86
13/04/2026	737.730	2,24%	56,18	56,18	58,40	58,30
10/04/2026	653.280	-0,66%	57,40	56,74	57,86	57,02
09/04/2026	604.840	0,70%	56,74	56,58	57,58	57,40
08/04/2026	647.300	2,85%	57,60	56,28	57,70	57,00
07/04/2026	743.650	0,65%	54,92	54,62	55,50	55,42
02/04/2026	703.250	0,07%	53,78	53,78	55,06	55,06
01/04/2026	475.640	-0,97%	55,76	54,68	56,16	55,02
31/03/2026	657.350	0,40%	55,84	54,50	55,86	55,56
30/03/2026	647.680	1,54%	54,64	54,58	55,68	55,34
27/03/2026	832.360	-1,27%	55,42	54,42	55,42	54,50
26/03/2026	746.500	-0,29%	55,18	54,72	55,62	55,20
25/03/2026	849.570	0,91%	54,86	54,56	55,72	55,36
24/03/2026	731.930	-0,94%	54,96	53,88	55,38	54,86
23/03/2026	841.670	1,91%	53,80	53,20	55,74	55,38
20/03/2026	750.270	-1,20%	54,96	54,00	55,24	54,34
19/03/2026	791.400	-2,17%	56,14	54,32	56,20	55,00
18/03/2026	754.370	-1,99%	57,82	56,20	58,06	56,22
17/03/2026	801.580	2,06%	55,38	54,62	58,24	57,36
16/03/2026	625.950	1,22%	55,98	55,42	56,60	56,20
13/03/2026	739.190	-0,93%	56,08	55,46	56,26	55,52
12/03/2026	775.010	0,18%	55,52	55,48	56,38	56,04
11/03/2026	768.080	-0,67%	56,38	55,88	56,52	55,94
10/03/2026	711.290	-1,85%	57,16	56,26	57,64	56,32
09/03/2026	847.360	-1,00%	56,40	56,16	57,68	57,38
06/03/2026	806.840	-3,85%	58,68	57,52	58,74	57,96
05/03/2026	800.160	-0,59%	60,22	59,80	60,92	60,28
04/03/2026	717.040	-0,85%	60,84	60,40	61,52	60,64
03/03/2026	801.780	-3,65%	62,86	60,54	63,00	61,16
02/03/2026	681.590	-0,09%	62,50	62,42	64,10	63,48
27/02/2026	597.880	0,22%	63,28	63,06	64,36	63,54
26/02/2026	602.330	1,28%	62,56	62,46	63,46	63,40
25/02/2026	642.760	-2,19%	64,02	62,52	64,02	62,60
24/02/2026	631.480	1,07%	63,34	62,94	64,38	64,00
23/02/2026	678.150	0,99%	62,28	62,26	63,52	63,32
20/02/2026	495.660	-0,06%	62,78	62,34	63,26	62,70
19/02/2026	479.610	-1,48%	63,68	62,46	63,72	62,74
18/02/2026	506.580	0,09%	63,68	63,24	64,22	63,68
17/02/2026	571.090	2,75%	61,62	61,60	63,66	63,62
16/02/2026	512.270	2,62%	60,82	60,70	62,10	61,92
13/02/2026	710.900	2,69%	58,78	58,76	60,66	60,34
12/02/2026	818.720	-1,24%	59,66	58,74	59,84	58,76
11/02/2026	740.960	-0,17%	59,66	58,24	59,76	59,50
10/02/2026	765.220	0,51%	59,20	59,18	59,76	59,60
09/02/2026	647.260	-1,10%	60,02	58,70	60,06	59,30
06/02/2026	804.640	-5,60%	61,72	59,58	61,72	59,96
05/02/2026	680.030	1,24%	62,84	62,72	63,72	63,52
04/02/2026	541.990	0,58%	62,48	62,40	63,02	62,74
03/02/2026	621.490	1,66%	61,56	61,50	62,50	62,38
02/02/2026	707.620	1,62%	59,90	59,82	61,62	61,36
30/01/2026	729.740	-1,37%	61,02	60,32	61,08	60,38
29/01/2026	805.740	0,99%	60,80	60,32	61,22	61,22
28/01/2026	815.360	-1,46%	62,08	60,16	62,10	60,62
27/01/2026	710.880	-0,36%	61,86	61,52	62,54	61,52
26/01/2026	768.150	-0,77%	61,88	61,36	62,32	61,74
23/01/2026	690.470	-0,67%	62,56	62,10	62,88	62,22
22/01/2026	774.840	0,80%	62,16	61,86	62,94	62,64
21/01/2026	706.960	1,50%	61,34	60,94	62,40	62,14
20/01/2026	610.950	-1,67%	62,44	61,16	62,52	61,22
19/01/2026	725.040	-1,14%	62,10	61,70	62,54	62,26
16/01/2026	611.100	0,83%	62,60	62,60	63,22	62,98
15/01/2026	699.360	0,55%	62,44	61,92	63,00	62,46
14/01/2026	591.200	0,29%	61,90	61,82	62,44	62,12
13/01/2026	758.080	0,68%	61,66	61,44	62,14	61,94
12/01/2026	851.600	-0,93%	62,00	61,22	62,08	61,52
09/01/2026	808.160	-0,38%	62,34	61,22	62,38	62,10
08/01/2026	959.770	-0,73%	62,60	61,84	63,02	62,34
07/01/2026	870.000	0,96%	61,60	61,60	62,98	62,80
06/01/2026	569.600	1,01%	61,56	61,48	62,26	62,20
05/01/2026	960.000	1,05%	60,80	60,80	61,82	61,58
02/01/2026	986.400	0,53%	60,14	59,98	60,94	60,94
30/12/2025	468.200	0,97%	60,08	60,06	60,64	60,62
29/12/2025	949.400	-0,27%	60,44	59,94	60,46	60,04
23/12/2025	903.800	-0,10%	60,28	60,14	60,78	60,20
22/12/2025	982.700	0,03%	60,24	60,08	60,58	60,26
19/12/2025	921.400	0,80%	59,88	59,86	60,48	60,24
18/12/2025	908.200	1,32%	59,08	59,00	60,04	59,76
17/12/2025	878.900	-0,84%	59,50	58,68	59,60	58,98
16/12/2025	887.500	-0,63%	59,40	59,14	60,08	59,48
15/12/2025	915.900	0,50%	59,72	59,38	60,20	59,86
12/12/2025	795.600	0,81%	59,18	58,54	59,96	59,56
11/12/2025	731.000	0,03%	58,70	57,90	59,14	59,08
10/12/2025	883.200	0,58%	58,76	58,00	59,16	59,06
09/12/2025	716.930	-1,71%	59,80	58,58	59,84	58,72
08/12/2025	171.760	0,30%	59,48	59,12	59,80	59,74
05/12/2025	164.700	-0,50%	60,06	59,04	60,14	59,56
04/12/2025	153.430	-0,10%	60,12	59,60	60,12	59,86