BiG | O banco que entende os seus valores.

TietoEVRY OYJ (TIETO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
23/10/2026	416.800	3,13%	19,43	19,28	19,83	19,80
22/10/2026	181.960	0,16%	18,98	18,95	19,26	19,20
21/10/2026	379.640	1,54%	18,90	18,73	19,21	19,17
20/10/2026	431.720	0,69%	18,65	18,64	18,99	18,88
19/10/2026	377.640	1,52%	18,54	18,47	18,78	18,75
16/10/2026	369.400	-0,86%	18,71	18,43	18,88	18,47
15/10/2026	416.860	0,76%	18,37	18,22	18,75	18,63
14/10/2026	408.520	-0,32%	18,55	18,33	18,65	18,49
13/10/2026	442.450	0,76%	18,40	18,13	18,57	18,55
12/10/2026	430.500	0,77%	18,31	18,22	18,63	18,41
09/10/2026	452.890	-2,09%	18,52	17,94	18,55	18,27
08/10/2026	466.160	0,97%	18,41	18,33	18,89	18,66
07/10/2026	498.090	0,98%	18,28	18,24	18,61	18,48
06/10/2026	407.940	-0,22%	18,34	18,26	18,65	18,30
05/10/2026	486.910	0,27%	18,17	18,06	18,36	18,34
02/10/2026	390.860	0,22%	18,28	18,13	18,61	18,29
01/10/2026	439.280	1,61%	17,99	17,66	18,48	18,25
30/09/2026	457.260	-1,86%	18,26	17,65	18,37	17,96
29/09/2026	450.620	-0,44%	18,32	18,07	18,57	18,30
28/09/2026	500.180	-0,86%	18,35	18,11	18,48	18,38
25/09/2026	411.080	0,32%	18,54	18,33	18,57	18,54
24/09/2026	514.090	-0,22%	18,46	18,36	18,70	18,48
23/09/2026	501.190	-0,70%	18,66	18,45	18,79	18,52
22/09/2026	495.970	-0,75%	18,34	18,32	18,80	18,65
21/09/2026	491.100	0,97%	18,74	18,72	18,96	18,79
18/09/2026	446.240	-1,64%	18,93	18,56	19,02	18,61
17/09/2026	377.780	-0,05%	19,02	18,88	19,15	18,92
16/09/2026	362.320	-0,84%	19,13	18,84	19,19	18,93
15/09/2026	420.960	-0,16%	19,12	18,69	19,12	19,09
14/09/2026	426.000	0,37%	18,98	18,97	19,44	19,12
11/09/2026	364.860	0,79%	18,97	18,94	19,17	19,05
10/09/2026	393.080	-0,63%	19,06	18,87	19,14	18,90
09/09/2026	325.220	-0,16%	19,06	18,92	19,25	19,02
08/09/2026	284.800	-0,78%	19,18	19,05	19,50	19,05
07/09/2026	360.270	-0,47%	19,25	19,17	19,42	19,20
04/09/2026	394.460	-0,98%	19,48	19,11	19,49	19,29
03/09/2026	366.890	0,31%	19,42	19,26	19,59	19,48
02/09/2026	387.650	-1,62%	19,77	19,40	19,83	19,42
01/09/2026	382.500	0,25%	19,76	19,73	20,00	19,74
31/08/2026	366.540	0,46%	19,59	19,59	19,80	19,69
28/08/2026	309.970	-0,15%	19,65	19,58	19,78	19,60
27/08/2026	401.720	2,24%	19,29	19,24	19,64	19,63
26/08/2026	402.350	-0,21%	19,25	19,02	19,37	19,20
25/08/2026	399.990	0,63%	19,17	19,04	19,31	19,24
24/08/2026	415.540	0,26%	19,05	18,95	19,19	19,12
21/08/2026	387.880	0,32%	19,06	18,91	19,19	19,07
20/08/2026	414.640	0,32%	18,97	18,89	19,16	19,01
19/08/2026	400.110	0,42%	18,84	18,79	19,18	18,95
18/08/2026	401.720	1,18%	18,58	18,55	18,94	18,87
17/08/2026	380.510	-2,05%	19,07	18,61	19,08	18,65
14/08/2026	402.370	2,31%	18,58	18,52	19,31	19,04
13/08/2026	397.040	0,59%	18,55	18,51	18,76	18,61
12/08/2026	430.310	-0,43%	18,60	18,31	18,62	18,50
11/08/2026	404.980	-0,59%	18,68	18,55	18,81	18,58
10/08/2026	350.340	0,00%	18,68	18,52	18,80	18,69
07/08/2026	390.300	0,32%	18,63	18,52	18,88	18,69
06/08/2026	340.250	-0,59%	18,76	18,52	18,89	18,63
05/08/2026	378.150	-0,11%	18,80	18,58	19,02	18,74
04/08/2026	382.350	-0,11%	18,83	18,70	18,93	18,76
03/08/2026	358.190	1,35%	18,64	18,61	18,96	18,78
31/07/2026	400.310	-1,17%	18,82	18,47	18,84	18,53
30/07/2026	349.510	-1,32%	19,02	18,66	19,06	18,75
29/07/2026	394.460	1,55%	18,65	18,63	19,20	19,00
28/07/2026	400.810	3,89%	17,94	17,94	18,83	18,71
27/07/2026	385.000	1,01%	17,97	17,81	18,09	18,01
24/07/2026	408.050	2,41%	17,41	17,29	17,89	17,83
23/07/2026	417.050	-1,25%	17,58	16,95	17,62	17,41
22/07/2026	421.180	-0,11%	17,84	17,22	17,99	17,63
21/07/2026	344.300	0,97%	17,62	17,34	17,79	17,65
20/07/2026	447.620	1,27%	17,24	17,13	17,64	17,48
17/07/2026	444.700	-2,87%	17,63	16,04	18,03	17,26
16/07/2026	410.560	0,06%	17,75	17,71	17,96	17,77
15/07/2026	361.520	0,17%	17,80	17,64	18,04	17,76
14/07/2026	357.720	-0,39%	17,81	17,41	18,10	17,73
13/07/2026	365.710	1,25%	17,42	17,41	17,95	17,80
10/07/2026	371.960	-0,68%	17,67	17,55	17,84	17,58
09/07/2026	384.530	-1,28%	17,87	17,58	17,89	17,70
08/07/2026	346.770	-0,22%	17,91	17,67	18,13	17,93
07/07/2026	327.250	0,00%	17,89	17,87	18,14	17,97
06/07/2026	407.840	1,53%	17,69	17,68	18,05	17,97
03/07/2026	359.320	0,57%	17,67	17,62	17,80	17,70
02/07/2026	408.670	1,32%	17,37	17,24	17,90	17,60
01/07/2026	458.440	-4,87%	18,22	16,92	18,26	17,37
30/06/2026	442.620	-5,83%	19,46	18,18	19,46	18,26
29/06/2026	386.810	2,11%	19,09	18,97	19,44	19,39
26/06/2026	387.880	0,00%	18,86	18,77	19,12	18,99
25/06/2026	396.320	-0,68%	19,19	18,78	19,21	18,99
24/06/2026	350.360	-0,36%	19,19	19,06	19,32	19,12
23/06/2026	429.260	0,73%	18,92	18,87	19,57	19,19
22/06/2026	435.920	1,49%	18,81	18,73	19,17	19,05
19/06/2026	186.180	-0,48%	18,77	18,71	18,88	18,77
18/06/2026	359.430	-5,98%	20,18	18,81	20,34	18,86
17/06/2026	246.160	-0,30%	20,20	20,06	20,42	20,06
16/06/2026	224.040	-0,30%	20,18	20,12	20,36	20,12
15/06/2026	244.280	-0,49%	20,50	20,12	20,64	20,18
12/06/2026	251.900	-0,88%	20,38	20,20	20,42	20,28
11/06/2026	295.250	0,99%	20,34	19,94	20,48	20,46
10/06/2026	393.370	-1,84%	20,58	20,26	20,64	20,26
09/06/2026	292.310	-0,58%	20,78	20,40	20,88	20,64
08/06/2026	311.810	0,97%	20,42	20,40	20,94	20,76