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
16-03-2023	1	-0,74%	4.727,17	4.611,69	4.742,96	4.692,2998
15-03-2023	1	-3,31%	4.826,77	4.667,23	4.829,51	4.667,23
14-03-2023	1	1,11%	4.772,15	4.762,95	4.852,87	4.824,9902
13-03-2023	1	-1,97%	4.867,14	4.712,17	4.868,78	4.771,25
10-03-2023	1	-0,20%	4.886,64	4.852,63	4.903,30	4.876,7998
09-03-2023	1	-0,75%	4.996,52	4.937,96	5.000,88	4.958,8799
08-03-2023	1	0,33%	4.984,42	4.976,47	5.009,16	5.001,0098
07-03-2023	1	-0,84%	5.046,08	5.003,14	5.066,01	5.003,5698
06-03-2023	1	-0,53%	5.070,68	5.025,21	5.074,72	5.043,6699
03-03-2023	1	0,82%	5.026,88	5.026,88	5.071,20	5.067,9302
02-03-2023	1	0,18%	4.997,25	4.986,32	5.020,48	5.006,00
01-03-2023	1	-0,22%	5.027,51	5.008,20	5.062,13	5.016,3198
28-02-2023	1	0,49%	5.002,56	4.991,16	5.038,15	5.027,02
27-02-2023	1	1,14%	4.973,16	4.972,88	5.041,91	5.030,0498
24-02-2023	1	-0,90%	5.006,41	4.958,95	5.027,18	4.961,1602
23-02-2023	1	-0,33%	5.008,76	4.992,14	5.022,38	4.992,1401
22-02-2023	1	0,18%	4.989,27	4.964,99	5.002,19	4.998,3799
21-02-2023	1	-0,19%	5.007,77	4.977,65	5.027,02	4.998,0298
20-02-2023	1	-0,14%	5.021,33	5.006,43	5.037,88	5.014,1602
17-02-2023	1	0,22%	4.979,85	4.967,16	5.003,52	4.991,0098
16-02-2023	1	-0,36%	5.033,02	4.985,04	5.047,96	5.015,1099
15-02-2023	1	0,06%	5.002,51	4.975,94	5.009,34	5.005,3599
14-02-2023	1	-0,28%	5.033,99	5.013,55	5.061,65	5.019,73
13-02-2023	1	0,96%	4.973,68	4.958,05	5.030,15	5.021,2798
10-02-2023	1	-1,00%	5.011,69	4.932,79	5.016,10	4.961,3599
09-02-2023	1	-0,57%	5.065,64	5.031,09	5.078,68	5.036,79
08-02-2023	1	0,37%	5.023,50	5.023,48	5.092,68	5.042,1699
07-02-2023	1	-0,12%	5.016,63	4.999,75	5.032,90	5.010,6499
06-02-2023	1	-0,78%	5.046,92	4.992,42	5.047,99	5.007,7598
03-02-2023	1	0,25%	5.045,32	5.029,29	5.072,18	5.057,8799
02-02-2023	1	1,07%	5.007,73	4.992,60	5.071,39	5.061,21
01-02-2023	1	0,41%	4.954,51	4.952,78	5.001,24	4.975,0698
31-01-2023	1	-0,49%	4.962,99	4.935,09	4.962,99	4.938,4399
30-01-2023	1	0,00%	4.986,30	4.958,91	4.988,53	4.986,0698
27-01-2023	1	-0,09%	5.018,11	4.981,98	5.021,49	5.013,54
26-01-2023	1	0,45%	4.984,56	4.975,77	5.020,02	5.007,1602
25-01-2023	1	-0,84%	5.010,45	4.949,17	5.015,96	4.968,5298
24-01-2023	1	-0,51%	5.036,25	4.995,50	5.047,80	5.010,6802
23-01-2023	1	0,38%	5.002,57	5.002,53	5.033,28	5.021,52
20-01-2023	1	0,22%	4.972,36	4.962,17	4.997,56	4.983,1602
19-01-2023	1	-0,43%	4.978,53	4.957,22	4.996,35	4.957,2202
18-01-2023	1	0,32%	5.003,86	4.984,77	5.042,87	5.019,9902
17-01-2023	1	-0,69%	5.028,71	4.987,54	5.029,90	4.994,1201