Bolsa da Helsínquia

(HEX25)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
Primeira Anterior 1 2 3 4 5 6 7 8 9 10 11 12 Próxima
16/09/2022	1	-0,14%	4.608,38	4.597,56	4.636,43	4.602,0898
15/09/2022	1	-0,31%	4.660,20	4.630,05	4.678,18	4.645,5298
14/09/2022	1	-0,77%	4.674,14	4.616,39	4.695,21	4.638,04
13/09/2022	1	-1,95%	4.790,96	4.697,35	4.802,40	4.697,3501
12/09/2022	1	1,37%	4.703,19	4.701,20	4.784,27	4.767,4902
09/09/2022	1	1,23%	4.638,66	4.638,15	4.709,58	4.695,6401
08/09/2022	1	-0,11%	4.626,52	4.585,46	4.661,16	4.621,3999
07/09/2022	1	1,12%	4.561,65	4.549,21	4.621,64	4.612,6001
06/09/2022	1	0,12%	4.587,35	4.561,52	4.643,81	4.592,8101
05/09/2022	1	-0,15%	4.597,19	4.563,68	4.619,91	4.590,23
02/09/2022	1	1,13%	4.618,87	4.596,33	4.676,10	4.671,04
01/09/2022	1	-1,74%	4.666,22	4.583,47	4.677,92	4.585,04
31/08/2022	1	-0,32%	4.717,06	4.669,04	4.736,50	4.701,9302
30/08/2022	1	-0,07%	4.706,29	4.693,89	4.774,88	4.702,8901
29/08/2022	1	-0,02%	4.702,05	4.633,85	4.716,50	4.701,1001
26/08/2022	1	-1,34%	4.808,01	4.741,94	4.827,94	4.743,3599
25/08/2022	1	-0,12%	4.806,20	4.769,72	4.813,02	4.800,5801
24/08/2022	1	0,43%	4.762,52	4.740,84	4.789,71	4.783,2202
23/08/2022	1	0,67%	4.748,76	4.745,16	4.789,34	4.780,6001
22/08/2022	1	-1,06%	4.818,57	4.740,89	4.828,55	4.767,6401
19/08/2022	1	-0,17%	4.837,07	4.829,01	4.870,28	4.829,0098
18/08/2022	1	1,01%	4.812,60	4.811,27	4.865,80	4.861,1699
17/08/2022	1	-1,75%	4.904,77	4.815,18	4.914,30	4.819,1099
16/08/2022	1	0,84%	4.863,96	4.863,96	4.909,24	4.904,79
12/08/2022	1	-0,34%	4.884,65	4.868,15	4.897,30	4.868,1499
11/08/2022	1	0,07%	4.870,32	4.862,86	4.894,33	4.873,79
10/08/2022	1	1,89%	4.761,84	4.750,43	4.862,63	4.851,8398
09/08/2022	1	-0,59%	4.803,38	4.766,80	4.813,37	4.774,96
08/08/2022	1	0,12%	4.802,06	4.786,13	4.827,22	4.807,6001
05/08/2022	1	-0,68%	4.803,57	4.764,00	4.822,98	4.770,7998
04/08/2022	1	0,48%	4.780,00	4.779,07	4.819,09	4.803,1401
03/08/2022	1	0,53%	4.743,78	4.735,76	4.789,49	4.768,9399
02/08/2022	1	-0,87%	4.781,15	4.730,63	4.789,27	4.739,3501
01/08/2022	1	0,04%	4.803,80	4.796,45	4.853,48	4.805,6299
29/07/2022	1	1,06%	4.745,31	4.745,12	4.795,55	4.795,5498
28/07/2022	1	1,76%	4.657,22	4.657,22	4.739,32	4.739,3198
27/07/2022	1	-0,36%	4.646,89	4.624,79	4.661,23	4.630,3599
26/07/2022	1	-0,68%	4.669,58	4.622,28	4.680,45	4.637,7998
25/07/2022	1	0,45%	4.644,08	4.616,09	4.678,64	4.664,9902
22/07/2022	1	-0,87%	4.696,44	4.633,71	4.707,51	4.655,6602
21/07/2022	1	1,22%	4.652,97	4.647,80	4.730,42	4.709,8999
20/07/2022	1	-0,20%	4.666,61	4.640,94	4.695,19	4.657,29
19/07/2022	1	1,61%	4.560,71	4.544,35	4.650,46	4.634,3301