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 > >>
30/04/2026	309.420	4,86%	18,08	18,03	19,31	18,97
29/04/2026	387.460	-1,09%	18,55	17,77	18,75	18,09
28/04/2026	299.940	-0,65%	18,37	18,23	18,44	18,29
27/04/2026	329.340	0,55%	18,38	18,32	18,57	18,41
24/04/2026	312.980	-1,08%	18,55	18,22	18,62	18,31
23/04/2026	384.130	-1,44%	18,65	18,34	18,92	18,51
22/04/2026	278.060	0,21%	18,92	18,70	19,02	18,78
21/04/2026	286.170	0,32%	18,63	18,61	19,06	18,74
20/04/2026	352.650	0,54%	18,36	18,36	18,71	18,68
17/04/2026	239.840	0,16%	18,59	18,53	18,94	18,58
16/04/2026	323.560	1,59%	18,32	18,31	18,74	18,55
15/04/2026	341.300	-1,78%	18,52	18,14	18,66	18,26
14/04/2026	343.230	0,60%	18,44	18,44	18,72	18,59
13/04/2026	344.440	2,50%	17,81	17,81	18,48	18,48
10/04/2026	303.800	-0,39%	18,11	17,96	18,32	18,03
09/04/2026	261.130	-4,08%	18,75	18,01	18,77	18,10
08/04/2026	262.890	0,16%	19,55	18,59	19,57	18,87
07/04/2026	341.500	-1,77%	19,12	18,51	19,14	18,84
02/04/2026	301.990	1,32%	18,51	18,43	19,18	19,18
01/04/2026	289.140	-0,05%	19,03	18,66	19,17	18,93
31/03/2026	347.750	2,77%	18,58	18,52	18,95	18,94
30/03/2026	367.360	4,30%	17,73	17,72	18,58	18,43
27/03/2026	484.320	0,00%	17,73	17,67	18,10	17,67
26/03/2026	427.910	3,58%	17,38	17,32	17,87	17,67
25/03/2026	439.520	-4,43%	17,41	17,06	17,56	17,06
24/03/2026	334.070	-0,17%	17,76	17,55	17,89	17,85
23/03/2026	417.450	0,00%	17,65	17,56	18,12	17,88
20/03/2026	318.760	-2,93%	18,40	17,75	18,49	17,88
19/03/2026	339.160	1,88%	18,10	18,06	18,52	18,42
18/03/2026	421.240	-2,43%	18,73	18,07	18,82	18,08
17/03/2026	336.550	0,71%	18,29	18,26	18,70	18,53
16/03/2026	318.730	-0,05%	18,61	18,35	18,62	18,40
13/03/2026	438.720	-2,02%	18,80	18,32	18,85	18,41
12/03/2026	322.340	-0,32%	18,67	18,63	19,12	18,79
11/03/2026	403.020	0,53%	18,79	18,60	18,98	18,85
10/03/2026	429.700	-1,00%	18,86	18,73	19,09	18,75
09/03/2026	324.860	-1,15%	18,59	18,48	19,02	18,94
06/03/2026	341.740	1,05%	19,08	18,98	19,27	19,16
05/03/2026	415.560	1,61%	18,50	18,48	19,03	18,96
04/03/2026	297.150	2,02%	18,16	18,10	18,69	18,66
03/03/2026	449.050	-0,33%	18,17	17,94	18,39	18,29
02/03/2026	358.910	-2,29%	18,46	18,33	18,86	18,35
27/02/2026	333.780	1,95%	18,40	18,40	18,95	18,78
26/02/2026	441.140	2,68%	17,90	17,90	18,50	18,42
25/02/2026	375.650	-0,88%	18,06	17,84	18,16	17,94
24/02/2026	422.010	-3,93%	18,86	18,02	18,90	18,10
23/02/2026	420.210	-1,57%	19,04	18,80	19,18	18,84
20/02/2026	233.790	-2,30%	19,43	18,93	19,54	19,14
19/02/2026	326.180	2,19%	19,17	19,17	19,60	19,59
18/02/2026	249.400	1,81%	18,87	18,85	19,26	19,17
17/02/2026	319.310	0,75%	18,61	18,57	18,86	18,83
16/02/2026	328.260	-4,10%	19,48	18,66	19,55	18,69
13/02/2026	392.660	3,56%	18,82	18,82	19,53	19,49
12/02/2026	434.450	12,36%	19,02	18,20	19,12	18,82
11/02/2026	407.070	-4,45%	17,55	16,60	17,55	16,75
10/02/2026	473.750	0,81%	17,37	17,37	17,70	17,53
09/02/2026	383.150	-0,86%	17,58	17,33	17,73	17,39
06/02/2026	436.030	0,80%	17,43	17,01	17,55	17,54
05/02/2026	384.040	-0,97%	17,62	17,33	17,70	17,40
04/02/2026	386.450	0,06%	17,56	17,12	17,86	17,57
03/02/2026	392.790	-6,60%	18,87	17,42	18,92	17,56
02/02/2026	432.190	3,07%	18,04	18,03	18,80	18,80
30/01/2026	376.710	0,61%	18,08	18,05	18,29	18,24
29/01/2026	445.630	-3,20%	18,79	17,98	18,83	18,13
28/01/2026	392.630	-0,58%	19,01	18,67	19,02	18,73
27/01/2026	408.880	-1,10%	19,11	18,84	19,13	18,84
26/01/2026	412.100	0,42%	18,95	18,90	19,09	19,05
23/01/2026	380.370	-0,73%	19,26	18,89	19,26	18,97
22/01/2026	370.600	-1,24%	19,37	19,01	19,38	19,11
21/01/2026	426.120	3,31%	18,68	18,68	19,43	19,35
20/01/2026	380.620	-1,00%	18,78	18,59	19,24	18,73
19/01/2026	430.210	2,10%	18,24	18,18	18,98	18,92
16/01/2026	323.480	-1,28%	18,79	18,27	18,88	18,53
15/01/2026	416.660	-0,74%	19,01	18,70	19,01	18,77
14/01/2026	323.580	2,27%	18,48	18,48	18,91	18,91
13/01/2026	474.000	-0,48%	18,57	18,32	18,59	18,49
12/01/2026	509.940	-2,67%	18,99	18,24	19,00	18,58
09/01/2026	509.060	2,91%	18,56	18,47	19,18	19,09
08/01/2026	569.100	-0,38%	18,58	18,36	18,73	18,55
07/01/2026	541.300	2,03%	18,24	18,24	18,82	18,62
06/01/2026	471.020	2,53%	18,23	17,74	18,27	18,25
05/01/2026	549.950	-1,71%	18,18	17,78	18,22	17,80
02/01/2026	578.200	-0,55%	18,23	18,03	18,41	18,11
30/12/2025	269.800	0,61%	18,11	18,09	18,30	18,21
29/12/2025	605.900	0,72%	18,00	17,98	18,21	18,10
23/12/2025	576.200	-0,61%	18,08	17,89	18,09	17,97
22/12/2025	581.800	-0,39%	18,13	18,00	18,19	18,08
19/12/2025	540.800	1,23%	18,10	18,07	18,36	18,15
18/12/2025	508.460	-0,33%	18,03	17,62	18,21	17,93
17/12/2025	529.600	0,06%	18,00	17,79	18,12	17,99
16/12/2025	479.400	-1,26%	18,14	17,93	18,28	17,98
15/12/2025	538.400	-0,22%	18,28	18,18	18,50	18,21
12/12/2025	497.600	-0,16%	18,30	18,21	18,50	18,25
11/12/2025	459.900	1,73%	17,88	17,85	18,38	18,28
10/12/2025	508.000	-0,33%	18,04	17,59	18,06	17,97
09/12/2025	476.900	-0,93%	18,23	17,95	18,24	18,03
08/12/2025	563.400	-1,62%	18,57	18,18	18,58	18,20
05/12/2025	516.400	-0,43%	18,61	18,39	18,63	18,50
04/12/2025	550.000	0,11%	18,59	18,35	18,67	18,58
03/12/2025	793.300	1,59%	18,29	18,29	18,56	18,56