BiG | O banco que entende os seus valores.

Metso Oyj (METSO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
15/07/2025	2.574.200	0,13%	11,50	11,435	11,695	11,45
14/07/2025	2.615.900	-1,00%	11,46	11,34	11,525	11,435
11/07/2025	2.617.200	-1,32%	11,68	11,525	11,69	11,55
10/07/2025	2.661.800	2,50%	11,405	11,405	11,71	11,705
09/07/2025	2.687.100	1,11%	11,28	11,235	11,52	11,42
08/07/2025	2.468.200	1,57%	11,15	11,12	11,295	11,295
07/07/2025	2.530.300	0,63%	11,09	11,005	11,165	11,12
04/07/2025	2.676.200	-1,47%	11,17	11,03	11,17	11,05
03/07/2025	2.747.060	0,67%	11,155	11,08	11,29	11,215
02/07/2025	2.808.400	2,01%	10,965	10,925	11,165	11,14
01/07/2025	2.848.200	-0,50%	10,975	10,795	10,985	10,92
30/06/2025	2.762.000	-1,22%	11,12	10,88	11,135	10,975
27/06/2025	2.937.700	1,74%	10,935	10,935	11,115	11,11
26/06/2025	2.892.600	2,58%	10,67	10,665	10,92	10,92
25/06/2025	2.889.900	0,28%	10,63	10,565	10,775	10,645
24/06/2025	2.929.600	0,38%	10,72	10,545	10,83	10,615
23/06/2025	2.968.100	-0,84%	10,645	10,455	10,71	10,575
20/06/2025	2.221.400	0,23%	10,735	10,63	10,775	10,665
19/06/2025	2.940.600	-0,19%	10,595	10,565	10,73	10,64
18/06/2025	2.981.000	-1,89%	10,875	10,635	10,91	10,66
17/06/2025	2.845.200	-1,63%	10,97	10,85	11,145	10,865
16/06/2025	2.874.100	2,65%	10,765	10,74	11,185	11,045
13/06/2025	2.972.200	-0,78%	10,675	10,63	10,91	10,76
12/06/2025	2.913.000	-0,09%	10,805	10,655	10,945	10,845
11/06/2025	2.896.700	-0,46%	10,885	10,845	11,035	10,855
10/06/2025	2.989.100	1,39%	10,795	10,715	10,92	10,905
09/06/2025	2.880.100	-1,10%	10,88	10,57	10,975	10,755
06/06/2025	2.818.700	0,14%	10,89	10,835	10,90	10,875
05/06/2025	4.679.900	-0,14%	10,87	10,79	11,015	10,86
04/06/2025	2.830.100	2,35%	10,67	10,64	10,945	10,875
03/06/2025	2.881.500	-1,02%	10,705	10,475	10,705	10,625
02/06/2025	2.945.400	0,85%	10,655	10,445	10,735	10,735
30/05/2025	2.958.400	0,42%	10,645	10,455	10,745	10,645
29/05/2025	2.217.700	-0,47%	10,78	10,38	10,79	10,60
28/05/2025	2.949.300	0,14%	10,60	10,595	10,75	10,65
27/05/2025	2.992.000	1,00%	10,515	10,505	10,735	10,635
26/05/2025	2.980.000	2,63%	10,425	10,425	10,63	10,53
23/05/2025	3.735.800	-1,77%	10,435	10,10	10,64	10,26
22/05/2025	5.216.000	-0,57%	10,525	10,37	10,615	10,445
21/05/2025	5.084.200	0,38%	10,435	10,39	10,635	10,505
20/05/2025	5.149.000	-0,33%	10,465	10,325	10,505	10,465
19/05/2025	5.156.600	0,10%	10,44	10,34	10,50	10,50
16/05/2025	5.046.200	-0,80%	10,585	10,335	10,68	10,49
15/05/2025	4.791.000	-0,05%	10,545	10,425	10,645	10,575
14/05/2025	5.046.600	0,91%	10,495	10,425	10,635	10,58
13/05/2025	5.198.400	0,24%	10,395	10,375	10,525	10,485
12/05/2025	5.341.500	5,46%	10,01	9,984	10,49	10,46
09/05/2025	5.642.600	1,25%	9,828	9,82	9,972	9,918
08/05/2025	5.759.400	1,18%	9,716	9,682	9,924	9,796
07/05/2025	5.756.700	0,10%	9,71	9,592	9,738	9,682
06/05/2025	5.799.300	-0,92%	9,744	9,564	9,804	9,672
05/05/2025	5.753.900	-1,35%	9,84	9,69	9,87	9,762
02/05/2025	5.759.400	3,38%	9,584	9,55	9,898	9,896
30/04/2025	5.903.100	1,42%	9,412	9,356	9,604	9,572
29/04/2025	6.054.400	1,33%	9,318	9,312	9,496	9,438
28/04/2025	6.076.900	-0,96%	9,358	9,256	9,406	9,314
25/04/2025	6.076.000	-0,04%	9,238	9,08	9,406	9,404
24/04/2025	5.872.400	5,99%	9,108	9,01	9,542	9,408
23/04/2025	6.362.800	1,63%	8,832	8,792	9,032	8,876
22/04/2025	6.633.400	1,11%	8,588	8,538	8,75	8,734
17/04/2025	8.939.800	1,91%	8,57	8,522	8,716	8,638
16/04/2025	6.665.000	-1,46%	8,514	8,396	8,606	8,476
15/04/2025	6.702.800	1,58%	8,448	8,448	8,682	8,602
14/04/2025	6.577.200	1,71%	8,426	8,336	8,556	8,468
11/04/2025	7.035.700	0,99%	8,30	7,904	8,354	8,326
10/04/2025	6.649.600	-1,74%	8,318	8,028	8,954	8,244
09/04/2025	7.418.800	9,02%	7,642	7,49	8,39	8,39
08/04/2025	7.087.800	-4,21%	8,212	7,586	8,226	7,696
07/04/2025	7.049.000	-2,10%	7,988	7,58	8,492	8,034
04/04/2025	6.731.700	-6,13%	8,812	8,168	8,812	8,206
03/04/2025	6.336.500	-8,86%	9,336	8,742	9,40	8,742
02/04/2025	5.996.800	-0,21%	9,586	9,384	9,612	9,592
01/04/2025	5.579.100	0,92%	9,52	9,48	9,712	9,612
31/03/2025	5.845.100	-3,09%	9,802	9,442	9,814	9,524
28/03/2025	5.344.000	-4,12%	10,205	9,822	10,26	9,828
27/03/2025	5.264.600	-2,61%	10,485	10,205	10,49	10,25
26/03/2025	4.966.300	-3,66%	10,925	10,50	11,05	10,525
25/03/2025	4.381.100	0,78%	10,825	10,725	11,00	10,925
24/03/2025	4.764.300	-0,28%	10,96	10,795	11,02	10,84
21/03/2025	4.872.800	-1,94%	11,075	10,835	11,075	10,87
20/03/2025	4.822.900	-0,49%	11,115	10,94	11,265	11,085
19/03/2025	4.511.200	-0,18%	11,165	11,095	11,195	11,14
18/03/2025	4.290.500	0,31%	11,12	11,11	11,315	11,16
17/03/2025	4.496.200	1,32%	10,935	10,915	11,18	11,125
14/03/2025	4.891.000	2,19%	10,82	10,785	11,09	10,98
13/03/2025	4.952.200	-1,56%	10,90	10,635	10,93	10,745
12/03/2025	4.989.900	1,91%	10,74	10,705	10,95	10,915
11/03/2025	5.024.600	-0,65%	10,825	10,605	10,92	10,71
10/03/2025	5.028.800	-2,49%	11,025	10,69	11,04	10,78
07/03/2025	4.957.200	0,05%	11,06	10,805	11,09	11,055
06/03/2025	4.917.100	1,56%	10,92	10,815	11,195	11,05
05/03/2025	5.117.600	5,68%	10,445	10,435	10,895	10,88
04/03/2025	5.303.300	-2,65%	10,575	10,095	10,575	10,295
03/03/2025	4.977.300	-1,49%	10,795	10,51	10,825	10,575
28/02/2025	4.786.200	-0,56%	10,73	10,55	10,76	10,735
27/02/2025	4.837.000	-1,60%	10,995	10,795	11,055	10,795
26/02/2025	4.546.700	-0,63%	11,13	10,95	11,18	10,97
25/02/2025	4.833.700	1,47%	10,935	10,87	11,075	11,04
24/02/2025	4.722.400	-0,05%	11,005	10,78	11,025	10,88
21/02/2025	4.831.100	-0,09%	10,925	10,87	11,07	10,885