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 > >>
02/12/2025	1.480.900	-0,38%	18,26	18,13	18,345	18,18
01/12/2025	1.579.000	-0,49%	18,27	18,19	18,345	18,25
28/11/2025	1.491.200	-0,38%	18,42	18,335	18,44	18,34
27/11/2025	1.286.600	0,77%	18,24	18,24	18,46	18,41
26/11/2025	1.238.800	-0,19%	18,35	18,13	18,40	18,27
25/11/2025	1.449.500	2,21%	17,915	17,89	18,315	18,305
24/11/2025	1.623.300	-1,21%	18,20	17,865	18,23	17,91
21/11/2025	1.341.800	2,95%	17,635	17,63	18,215	18,13
20/11/2025	1.436.100	-1,89%	18,07	17,585	18,12	17,61
19/11/2025	1.257.800	0,50%	17,83	17,82	18,01	17,95
18/11/2025	1.395.000	-0,50%	17,915	17,805	17,96	17,86
17/11/2025	1.256.100	-0,88%	18,11	17,88	18,19	17,95
14/11/2025	1.289.060	-0,49%	18,21	18,10	18,35	18,11
13/11/2025	1.434.000	-2,31%	18,66	18,15	18,69	18,20
12/11/2025	1.199.900	0,08%	18,65	18,49	18,74	18,63
11/11/2025	1.347.240	0,51%	18,49	18,405	18,64	18,615
10/11/2025	1.428.200	1,42%	18,555	18,28	18,595	18,52
07/11/2025	821.100	0,25%	18,245	18,17	18,32	18,26
06/11/2025	1.272.500	0,41%	18,105	18,075	18,28	18,215
05/11/2025	1.338.700	0,67%	17,995	17,945	18,295	18,14
04/11/2025	1.276.600	-0,69%	18,02	17,94	18,21	18,02
03/11/2025	1.233.800	-0,63%	18,32	18,11	18,32	18,145
31/10/2025	1.447.340	-1,03%	18,41	18,22	18,59	18,26
30/10/2025	1.225.140	-3,05%	18,465	18,32	18,785	18,45
29/10/2025	1.316.200	-0,68%	19,15	18,955	19,30	19,03
28/10/2025	1.260.900	0,21%	19,09	18,98	19,19	19,16
27/10/2025	1.268.400	-0,10%	19,27	19,05	19,30	19,12
24/10/2025	1.127.000	-0,16%	19,22	19,04	19,26	19,14
23/10/2025	1.401.900	-0,44%	19,265	19,105	19,325	19,17
22/10/2025	1.486.400	0,55%	19,15	18,985	19,325	19,255
21/10/2025	1.297.600	-0,05%	19,135	19,125	19,28	19,15
20/10/2025	1.465.300	-0,18%	19,22	19,06	19,23	19,16
17/10/2025	1.285.000	2,40%	18,62	18,595	19,28	19,195
16/10/2025	1.193.100	0,94%	18,56	18,56	18,92	18,745
15/10/2025	1.264.400	-0,62%	18,745	18,445	18,755	18,57
14/10/2025	1.148.700	2,69%	18,06	18,06	18,775	18,685
13/10/2025	1.429.300	0,14%	18,29	17,955	18,30	18,195
10/10/2025	1.259.600	0,44%	18,18	18,15	18,30	18,17
09/10/2025	1.184.900	-0,96%	18,265	18,05	18,305	18,09
08/10/2025	1.408.300	1,47%	18,03	17,96	18,265	18,265
07/10/2025	1.429.200	-1,02%	18,18	17,92	18,21	18,00
06/10/2025	1.329.900	0,75%	18,08	17,98	18,195	18,185
03/10/2025	1.577.430	0,39%	18,02	17,615	18,18	18,05
02/10/2025	1.450.900	-0,39%	18,07	17,87	18,105	17,98
01/10/2025	1.600.500	-0,44%	18,07	17,95	18,16	18,05
30/09/2025	1.537.800	1,51%	17,86	17,84	18,14	18,13
29/09/2025	1.501.400	-0,11%	17,945	17,835	18,00	17,86
26/09/2025	1.525.700	0,06%	17,85	17,83	17,955	17,88
25/09/2025	1.489.200	-0,72%	18,01	17,795	18,035	17,87
24/09/2025	1.520.200	-0,55%	18,105	17,995	18,18	18,00
23/09/2025	1.420.300	-0,33%	18,16	18,02	18,24	18,10
22/09/2025	1.463.500	0,22%	18,03	18,015	18,33	18,16
19/09/2025	1.391.700	-1,23%	18,34	18,08	18,40	18,12
18/09/2025	1.218.800	-0,68%	18,495	18,275	18,535	18,345
17/09/2025	1.476.600	0,19%	18,435	18,37	18,565	18,47
16/09/2025	1.397.400	-0,89%	18,62	18,33	18,645	18,435
15/09/2025	1.260.900	-1,85%	18,98	18,53	19,01	18,60
12/09/2025	969.830	-1,81%	19,30	18,795	19,30	18,95
11/09/2025	1.191.000	1,42%	19,03	19,03	19,30	19,30
10/09/2025	1.113.100	-0,91%	19,21	19,02	19,265	19,03
09/09/2025	1.163.000	0,58%	19,06	19,06	19,31	19,205
08/09/2025	1.268.300	-0,68%	19,24	19,06	19,29	19,095
05/09/2025	1.390.400	1,00%	19,07	19,00	19,24	19,225
04/09/2025	1.319.100	0,82%	18,915	18,865	19,10	19,035
03/09/2025	1.409.100	0,24%	18,795	18,765	18,93	18,88
02/09/2025	1.210.200	-0,61%	18,88	18,70	18,94	18,835
01/09/2025	1.319.100	0,16%	18,98	18,90	19,08	18,95
29/08/2025	1.400.800	-0,60%	19,03	18,855	19,03	18,92
28/08/2025	1.288.900	0,13%	19,01	18,90	19,09	19,035
27/08/2025	1.310.800	-0,78%	19,145	19,005	19,17	19,01
26/08/2025	1.305.000	-1,77%	19,455	19,075	19,56	19,16
25/08/2025	1.032.600	-0,48%	19,685	19,48	19,685	19,505
22/08/2025	1.188.800	0,38%	19,52	19,505	19,65	19,60
21/08/2025	1.378.000	-0,36%	19,57	19,48	19,675	19,525
20/08/2025	1.200.520	1,01%	19,38	19,335	19,635	19,595
19/08/2025	2.124.900	0,81%	19,22	19,22	19,52	19,40
18/08/2025	1.292.800	-0,31%	19,505	19,19	19,505	19,245
15/08/2025	1.483.600	0,08%	19,345	19,24	19,37	19,305
14/08/2025	1.275.620	0,86%	18,98	18,965	19,29	19,29
13/08/2025	1.383.400	0,18%	19,10	18,99	19,17	19,125
12/08/2025	1.342.600	-0,08%	19,12	19,02	19,16	19,09
11/08/2025	1.380.800	-0,29%	19,185	19,05	19,25	19,105
08/08/2025	2.106.800	-0,36%	19,22	19,105	19,36	19,16
07/08/2025	2.170.800	0,42%	19,25	19,16	19,32	19,23
06/08/2025	2.142.800	0,05%	19,245	19,11	19,245	19,15
05/08/2025	2.006.500	-0,39%	19,255	19,075	19,31	19,14
04/08/2025	1.976.900	0,81%	19,19	19,06	19,27	19,215
01/08/2025	2.060.400	0,18%	18,935	18,885	19,105	19,06
31/07/2025	2.249.700	-0,78%	19,25	18,985	19,265	19,025
30/07/2025	2.169.200	-1,11%	19,42	19,10	19,42	19,175
29/07/2025	2.123.400	-0,15%	19,48	19,29	19,49	19,39
28/07/2025	2.099.900	0,28%	19,54	19,28	19,55	19,42
25/07/2025	2.127.100	0,86%	19,22	19,16	19,38	19,365
24/07/2025	2.182.500	-1,94%	19,55	19,20	19,59	19,20
23/07/2025	2.179.600	3,74%	19,475	19,31	19,58	19,58
22/07/2025	2.188.600	-6,65%	19,68	18,86	19,68	18,875
21/07/2025	1.725.800	-0,15%	20,38	20,22	20,42	20,22
18/07/2025	1.196.600	-1,07%	20,51	20,23	20,51	20,25
17/07/2025	1.031.000	0,39%	20,57	20,33	20,57	20,47
16/07/2025	1.188.200	-0,34%	20,40	20,25	20,56	20,39