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 Última
16-11-2023	1	-1,11%	4.366,16	4.316,83	4.366,28	4.317,5698
15-11-2023	1	0,21%	4.361,23	4.352,49	4.397,48	4.370,25
14-11-2023	1	1,78%	4.280,89	4.267,83	4.359,55	4.357,00
13-11-2023	1	-0,01%	4.273,00	4.261,10	4.289,92	4.272,6401
10-11-2023	1	-0,47%	4.283,30	4.242,93	4.290,25	4.263,0498
09-11-2023	1	1,17%	4.259,97	4.254,93	4.310,39	4.309,8901
08-11-2023	1	1,04%	4.222,20	4.211,07	4.277,67	4.266,23
07-11-2023	1	0,02%	4.230,21	4.222,96	4.253,88	4.231,1299
06-11-2023	1	-0,18%	4.258,23	4.240,68	4.263,61	4.250,50
03-11-2023	1	0,24%	4.231,35	4.221,20	4.259,83	4.241,4399
02-11-2023	1	1,96%	4.129,41	4.129,41	4.231,92	4.210,4702
01-11-2023	1	-0,41%	4.127,09	4.096,39	4.131,46	4.110,23
31-10-2023	1	0,99%	4.078,62	4.078,58	4.119,84	4.118,9102
30-10-2023	1	0,01%	4.067,00	4.063,20	4.087,43	4.067,4399
27-10-2023	1	-0,02%	4.059,20	4.036,83	4.102,44	4.058,3401
26-10-2023	1	1,31%	4.000,82	3.988,53	4.066,96	4.053,3799
25-10-2023	1	-0,23%	4.036,25	3.995,14	4.053,70	4.027,03
24-10-2023	1	0,49%	4.013,77	4.001,02	4.050,59	4.033,6201
23-10-2023	1	-0,82%	4.015,26	3.952,15	4.022,42	3.982,3301
20-10-2023	1	-0,97%	4.054,32	4.015,01	4.067,71	4.015,03
19-10-2023	1	-0,63%	4.108,37	4.057,73	4.130,27	4.082,53
18-10-2023	1	-1,32%	4.202,73	4.146,80	4.213,70	4.147,1499
17-10-2023	1	-0,37%	4.224,39	4.194,47	4.238,38	4.208,8799
16-10-2023	1	-0,10%	4.256,40	4.228,65	4.264,44	4.252,1001
13-10-2023	1	-0,65%	4.275,01	4.244,23	4.282,39	4.247,1401
12-10-2023	1	-0,38%	4.299,09	4.282,28	4.325,07	4.282,77
11-10-2023	1	0,55%	4.263,64	4.261,56	4.312,75	4.287,1201
10-10-2023	1	1,44%	4.213,60	4.213,55	4.281,14	4.274,4702
09-10-2023	1	-0,06%	4.181,82	4.151,07	4.192,65	4.179,27
06-10-2023	1	1,19%	4.140,54	4.139,84	4.193,05	4.189,6099
05-10-2023	1	-0,23%	4.144,34	4.130,87	4.163,36	4.135,00
04-10-2023	1	-0,14%	4.144,61	4.125,91	4.180,86	4.138,77
03-10-2023	1	-1,30%	4.214,69	4.156,00	4.226,73	4.159,9502
02-10-2023	1	-1,34%	4.278,96	4.208,75	4.309,31	4.221,6802
29-09-2023	1	0,49%	4.248,67	4.248,53	4.290,31	4.269,52
28-09-2023	1	0,42%	4.221,50	4.181,44	4.239,42	4.239,4199
27-09-2023	1	-0,31%	4.228,50	4.211,48	4.241,35	4.215,4502
26-09-2023	1	-0,60%	4.258,50	4.228,10	4.261,98	4.232,9702
25-09-2023	1	-0,90%	4.314,45	4.254,53	4.321,88	4.275,4502
22-09-2023	1	0,11%	4.321,36	4.312,43	4.351,57	4.326,2402
21-09-2023	1	-0,50%	4.362,53	4.325,25	4.367,16	4.340,8599
20-09-2023	1	0,41%	4.369,03	4.368,76	4.401,24	4.387,0698
19-09-2023	1	-0,18%	4.377,45	4.362,04	4.406,29	4.369,3799