BiG | O banco que entende os seus valores.

Kesko Oyj (KESKOB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
30/04/2026	232.310	2,95%	20,22	20,14	21,02	20,94
29/04/2026	329.190	0,10%	20,38	20,28	20,90	20,34
28/04/2026	242.300	0,00%	20,28	20,20	20,38	20,32
27/04/2026	248.250	-0,68%	20,34	20,18	20,38	20,32
24/04/2026	264.320	1,69%	20,16	20,14	20,48	20,46
23/04/2026	222.380	-1,85%	20,38	19,92	20,46	20,12
22/04/2026	188.420	2,40%	20,20	20,18	20,58	20,50
21/04/2026	224.880	-1,38%	20,32	20,00	20,36	20,02
20/04/2026	240.900	0,20%	20,02	20,02	20,34	20,30
17/04/2026	198.060	-0,49%	20,32	20,08	20,38	20,26
16/04/2026	285.790	2,88%	20,08	20,08	20,50	20,36
15/04/2026	251.900	-0,15%	19,74	19,70	20,02	19,79
14/04/2026	335.500	-0,70%	19,93	19,79	19,97	19,82
13/04/2026	314.240	0,96%	19,52	19,50	19,96	19,96
10/04/2026	225.000	-1,25%	19,99	19,72	20,00	19,77
09/04/2026	241.950	0,86%	19,74	19,65	20,02	20,02
08/04/2026	296.790	1,64%	20,30	19,63	20,34	19,85
07/04/2026	317.470	1,24%	19,25	19,21	19,55	19,53
02/04/2026	267.630	0,16%	18,84	18,84	19,30	19,29
01/04/2026	241.590	-0,52%	19,42	19,17	19,58	19,26
31/03/2026	244.700	1,52%	19,25	19,03	19,43	19,36
30/03/2026	294.900	2,09%	18,72	18,71	19,25	19,07
27/03/2026	365.430	-3,06%	19,11	18,68	19,12	18,68
26/03/2026	352.180	2,61%	19,15	19,09	19,45	19,27
25/03/2026	394.710	-1,88%	19,15	18,78	19,34	18,78
24/03/2026	336.220	0,42%	18,94	18,84	19,17	19,14
23/03/2026	398.330	0,95%	18,62	18,57	19,23	19,06
20/03/2026	307.250	-2,88%	19,43	18,75	19,53	18,88
19/03/2026	350.900	1,09%	19,25	19,18	19,52	19,44
18/03/2026	333.330	-3,71%	20,16	19,22	20,18	19,23
17/03/2026	351.490	-0,10%	19,88	19,81	20,02	19,97
16/03/2026	276.280	0,15%	20,14	19,95	20,22	19,99
13/03/2026	285.690	0,60%	19,83	19,72	20,18	19,96
12/03/2026	325.000	0,20%	19,67	19,63	19,96	19,84
11/03/2026	325.540	0,81%	19,68	19,52	19,85	19,80
10/03/2026	328.980	-2,58%	20,10	19,60	20,26	19,64
09/03/2026	387.740	0,20%	19,57	19,51	20,22	20,16
06/03/2026	320.060	-0,20%	20,22	19,82	20,26	20,12
05/03/2026	285.090	-0,69%	20,14	19,98	20,54	20,16
04/03/2026	285.410	1,10%	19,95	19,88	20,46	20,30
03/03/2026	343.090	-1,95%	20,30	19,88	20,34	20,08
02/03/2026	311.500	-1,06%	20,34	20,34	20,82	20,48
27/02/2026	296.030	1,27%	20,42	20,42	20,84	20,70
26/02/2026	278.150	-1,54%	20,76	20,30	20,76	20,44
25/02/2026	285.880	-1,14%	20,98	20,74	21,02	20,76
24/02/2026	318.330	-0,66%	21,16	20,92	21,18	21,00
23/02/2026	313.220	0,38%	20,96	20,96	21,30	21,14
20/02/2026	216.250	0,10%	21,06	20,92	21,08	21,06
19/02/2026	222.580	0,29%	20,98	20,94	21,10	21,04
18/02/2026	197.820	-1,50%	21,34	20,94	21,34	20,98
17/02/2026	182.320	0,66%	21,04	21,00	21,32	21,30
16/02/2026	229.800	-1,67%	21,58	21,10	21,62	21,16
13/02/2026	256.020	0,56%	21,40	21,20	21,60	21,52
12/02/2026	304.550	1,04%	21,24	20,88	21,48	21,40
11/02/2026	284.750	1,83%	20,84	20,80	21,26	21,18
10/02/2026	328.120	-0,67%	20,90	20,72	20,96	20,80
09/02/2026	247.950	0,00%	20,98	20,72	21,00	20,94
06/02/2026	309.620	0,67%	20,82	20,62	20,94	20,94
05/02/2026	311.770	-5,02%	21,32	20,64	21,36	20,80
04/02/2026	205.370	2,72%	21,36	21,34	22,16	21,90
03/02/2026	268.520	-1,02%	21,55	21,14	21,70	21,32
02/02/2026	315.310	1,22%	21,04	21,04	21,55	21,54
30/01/2026	320.330	-0,42%	21,32	21,18	21,40	21,28
29/01/2026	331.450	2,00%	21,02	20,94	21,37	21,37
28/01/2026	327.570	0,62%	20,99	20,72	21,00	20,95
27/01/2026	325.670	1,17%	20,66	20,50	20,87	20,82
26/01/2026	350.340	-0,24%	20,62	20,46	20,74	20,58
23/01/2026	328.000	0,24%	20,56	20,56	20,66	20,63
22/01/2026	329.400	0,78%	20,45	20,41	20,80	20,58
21/01/2026	337.140	1,69%	20,15	20,09	20,50	20,42
20/01/2026	280.610	-0,64%	20,14	20,04	20,54	20,08
19/01/2026	345.310	-0,25%	19,96	19,91	20,41	20,21
16/01/2026	308.650	3,42%	19,83	19,83	20,32	20,26
15/01/2026	461.570	0,93%	19,525	19,46	19,74	19,59
14/01/2026	336.800	2,05%	19,00	19,00	19,48	19,41
13/01/2026	541.500	-1,25%	19,21	18,96	19,32	19,02
12/01/2026	534.600	-0,98%	19,09	19,07	19,30	19,26
09/01/2026	516.800	0,05%	19,435	19,30	19,50	19,45
08/01/2026	582.400	0,10%	19,35	19,24	19,44	19,44
07/01/2026	566.200	1,46%	19,14	19,13	19,72	19,42
06/01/2026	467.910	0,13%	19,17	18,645	19,175	19,14
05/01/2026	616.600	-0,10%	19,115	18,99	19,19	19,115
02/01/2026	602.200	-0,42%	19,07	19,03	19,30	19,135
30/12/2025	301.700	0,92%	19,04	19,03	19,215	19,215
29/12/2025	629.900	1,38%	18,78	18,76	19,09	19,04
23/12/2025	613.900	-0,05%	18,78	18,69	18,92	18,78
22/12/2025	661.300	-0,21%	18,825	18,63	18,865	18,79
19/12/2025	645.800	-0,69%	18,995	18,82	19,055	18,83
18/12/2025	623.000	1,26%	18,775	18,77	19,085	18,96
17/12/2025	631.200	0,16%	18,72	18,64	18,845	18,725
16/12/2025	605.800	1,22%	18,365	18,365	18,725	18,695
15/12/2025	600.270	0,60%	18,36	18,34	18,59	18,47
12/12/2025	526.960	-0,19%	18,44	18,29	18,47	18,36
11/12/2025	553.700	0,44%	18,15	18,14	18,42	18,395
10/12/2025	544.200	-0,08%	18,32	18,20	18,475	18,315
09/12/2025	544.500	0,22%	18,32	18,31	18,53	18,33
08/12/2025	622.100	-0,33%	18,35	18,27	18,51	18,29
05/12/2025	596.100	0,30%	18,30	18,30	18,49	18,35
04/12/2025	610.900	-0,05%	18,36	18,055	18,485	18,295
03/12/2025	936.200	0,69%	18,20	17,655	18,345	18,305