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 > >>
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
02/12/2025	1.361.280	-0,49%	18,28	18,13	18,39	18,27
01/12/2025	1.451.220	2,74%	17,89	17,78	18,45	18,36
28/11/2025	1.464.300	0,56%	17,78	17,70	17,88	17,87
27/11/2025	1.187.000	0,91%	17,58	17,58	17,86	17,77
26/11/2025	1.415.500	-0,51%	17,75	17,50	17,84	17,61
25/11/2025	1.421.340	-3,75%	18,28	17,61	18,28	17,70
24/11/2025	1.218.300	3,20%	18,01	17,87	18,66	18,39
21/11/2025	1.371.400	2,41%	17,60	17,14	18,12	17,82
20/11/2025	1.255.400	0,52%	17,43	17,40	18,01	17,40
19/11/2025	1.209.700	-0,23%	17,31	17,18	17,41	17,31
18/11/2025	1.148.900	-1,70%	17,49	17,28	17,60	17,35
17/11/2025	1.154.200	-2,16%	18,05	17,59	18,09	17,65
14/11/2025	1.196.900	-1,31%	18,29	18,00	18,31	18,04
13/11/2025	1.129.200	-0,71%	18,43	18,24	18,46	18,28
12/11/2025	1.114.600	1,27%	18,21	18,09	18,47	18,41
11/11/2025	1.219.900	0,78%	18,02	17,96	18,21	18,18
10/11/2025	1.261.400	1,12%	18,05	17,90	18,19	18,04
07/11/2025	680.200	0,73%	17,75	17,66	17,95	17,84
06/11/2025	1.271.600	-1,01%	17,83	17,66	17,93	17,71
05/11/2025	1.339.400	-0,61%	18,05	17,84	18,10	17,89
04/11/2025	904.400	-3,17%	18,44	18,00	18,44	18,00
03/11/2025	901.000	0,11%	18,63	18,48	18,63	18,59
31/10/2025	1.220.030	1,48%	18,25	18,23	18,61	18,57
30/10/2025	1.269.400	0,44%	18,23	18,20	18,35	18,30
29/10/2025	1.310.600	-0,22%	18,26	18,01	18,32	18,22
28/10/2025	1.228.300	0,50%	18,10	17,82	18,29	18,26
27/10/2025	1.285.400	3,00%	17,74	17,72	18,18	18,17
24/10/2025	996.220	-2,92%	18,08	17,44	18,27	17,64
23/10/2025	1.498.600	11,13%	17,42	17,42	18,19	18,17
22/10/2025	1.511.500	-0,12%	16,39	16,18	16,48	16,35
21/10/2025	1.511.400	0,99%	16,19	16,18	16,54	16,37
20/10/2025	1.402.800	0,50%	16,18	15,92	16,22	16,21
17/10/2025	1.475.700	0,12%	16,01	15,89	16,15	16,13
16/10/2025	1.314.400	1,07%	15,94	15,94	16,19	16,11
15/10/2025	1.405.300	2,44%	15,63	15,51	16,00	15,94
14/10/2025	1.310.000	0,78%	15,33	15,25	15,60	15,56
13/10/2025	1.447.000	1,25%	15,42	15,32	15,52	15,44
10/10/2025	1.305.500	-1,68%	15,52	15,24	15,67	15,25
09/10/2025	1.362.500	-0,70%	15,63	15,48	15,72	15,51
08/10/2025	1.420.200	0,39%	15,59	15,57	15,82	15,62