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 >
20/05/2025	2.892.100	-0,68%	16,02	15,93	16,09	15,96
19/05/2025	2.952.200	-0,80%	16,15	15,98	16,15	16,07
16/05/2025	2.882.500	-0,37%	16,29	16,08	16,38	16,20
15/05/2025	2.965.500	0,06%	16,20	16,17	16,29	16,26
14/05/2025	2.865.600	-0,25%	16,31	16,20	16,38	16,25
13/05/2025	2.864.800	0,12%	16,19	16,19	16,37	16,29
12/05/2025	3.058.000	2,07%	16,08	16,05	16,34	16,27
09/05/2025	2.802.600	0,57%	15,90	15,88	16,08	15,94
08/05/2025	3.141.400	0,13%	15,87	15,73	15,95	15,85
07/05/2025	3.112.800	-0,31%	15,97	15,71	15,98	15,83
06/05/2025	3.003.800	-0,19%	15,93	15,70	16,02	15,88
05/05/2025	2.960.500	-0,31%	15,90	15,88	16,01	15,91
02/05/2025	3.068.000	0,88%	15,80	15,78	15,97	15,96
30/04/2025	3.047.400	0,76%	15,68	15,60	16,15	15,82
29/04/2025	3.079.000	-2,55%	16,01	15,57	16,01	15,70
28/04/2025	3.129.400	0,31%	15,99	15,95	16,29	16,11
25/04/2025	3.188.500	-0,06%	16,11	15,90	16,12	16,06
24/04/2025	3.081.400	0,19%	15,98	15,86	16,14	16,07
23/04/2025	3.204.200	1,45%	15,99	15,92	16,18	16,04
22/04/2025	4.474.500	0,64%	15,65	15,45	15,84	15,81
17/04/2025	3.206.800	0,83%	15,76	15,69	15,94	15,71
16/04/2025	3.130.800	0,06%	15,34	15,34	15,90	15,58
15/04/2025	3.245.400	0,71%	15,43	15,43	15,79	15,57
14/04/2025	3.167.600	-0,71%	15,67	15,31	15,68	15,46
11/04/2025	4.874.800	2,77%	15,25	14,88	15,62	15,57
10/04/2025	3.481.900	-7,11%	16,12	14,76	16,17	15,15
09/04/2025	3.577.300	8,81%	14,89	14,55	16,40	16,31
08/04/2025	3.479.900	-1,77%	15,59	14,80	15,59	14,99
07/04/2025	3.628.800	0,66%	14,74	14,30	15,76	15,26
04/04/2025	3.381.100	-4,89%	16,04	15,16	16,07	15,16
03/04/2025	3.056.500	-1,85%	15,80	15,80	16,16	15,94
02/04/2025	2.829.300	-0,12%	16,22	16,11	16,37	16,24
01/04/2025	2.543.900	1,56%	16,00	15,96	16,34	16,26
31/03/2025	3.348.800	-0,99%	16,12	15,75	16,15	16,01
28/03/2025	2.950.600	-1,28%	16,31	16,17	16,61	16,17
27/03/2025	3.418.800	-1,86%	16,65	16,32	16,81	16,38
26/03/2025	2.737.600	-7,74%	17,34	16,66	17,38	16,69
25/03/2025	2.017.100	-0,71%	18,15	17,88	18,23	18,09
24/03/2025	2.430.900	-2,20%	18,75	18,04	18,75	18,22
21/03/2025	3.036.900	-2,20%	19,00	18,57	19,10	18,63
20/03/2025	2.430.400	-3,93%	19,80	18,99	19,95	19,05
19/03/2025	2.136.900	-0,30%	19,87	19,77	20,12	19,83
18/03/2025	1.938.000	1,12%	19,66	19,64	19,97	19,89
17/03/2025	2.881.000	0,98%	19,39	19,36	19,82	19,67
14/03/2025	2.381.400	1,51%	19,30	19,20	19,50	19,48
13/03/2025	2.530.200	-0,42%	19,24	19,13	19,39	19,19
12/03/2025	2.513.500	-1,88%	19,66	19,22	19,76	19,27
11/03/2025	2.536.700	-0,76%	19,96	19,42	20,10	19,64
10/03/2025	2.553.000	0,10%	19,72	19,54	19,95	19,79
07/03/2025	2.449.000	1,75%	19,44	19,33	19,77	19,77
06/03/2025	2.536.000	4,52%	18,65	18,65	19,72	19,43
05/03/2025	2.547.200	2,31%	18,36	18,23	18,64	18,59
04/03/2025	2.578.800	-0,11%	18,19	17,96	18,36	18,17
03/03/2025	2.529.700	-0,16%	18,32	18,10	18,55	18,19
28/02/2025	2.493.900	0,33%	18,07	17,88	18,26	18,22
27/02/2025	2.407.200	-0,93%	18,37	18,16	18,46	18,16
26/02/2025	2.247.600	0,22%	18,48	18,29	18,61	18,33
25/02/2025	2.418.900	0,88%	18,32	18,11	18,36	18,29
24/02/2025	2.287.200	1,40%	18,21	18,03	18,33	18,13
21/02/2025	2.470.900	0,06%	17,96	17,84	18,25	17,88
20/02/2025	2.500.300	-0,56%	18,14	17,85	18,14	17,87
19/02/2025	2.471.900	-3,28%	18,71	17,94	18,81	17,97
18/02/2025	2.333.200	0,16%	18,61	18,55	18,81	18,58
17/02/2025	2.196.000	1,64%	18,38	18,08	18,63	18,55
14/02/2025	2.544.000	-3,85%	17,67	17,22	18,42	18,25
13/02/2025	2.133.200	0,85%	18,96	18,83	19,12	18,98
12/02/2025	1.655.900	1,18%	18,60	18,59	18,85	18,82
11/02/2025	1.541.000	0,54%	18,48	18,43	18,71	18,60
10/02/2025	1.584.100	0,93%	18,45	18,37	18,64	18,50
07/02/2025	1.617.200	-1,19%	18,65	18,32	18,70	18,33
06/02/2025	1.638.200	0,98%	18,40	18,37	18,69	18,55
05/02/2025	1.586.000	0,33%	18,37	18,23	18,39	18,37
04/02/2025	1.673.500	0,16%	18,39	18,27	18,47	18,31
03/02/2025	1.727.400	-1,03%	18,07	18,02	18,39	18,28
31/01/2025	1.603.800	-0,48%	18,64	18,41	18,64	18,47
30/01/2025	1.515.400	0,54%	18,58	18,38	18,64	18,56
29/01/2025	1.759.700	0,93%	18,36	18,32	18,52	18,46
28/01/2025	1.580.000	1,67%	17,94	17,90	18,33	18,29
27/01/2025	1.820.700	0,95%	17,80	17,61	18,02	17,99
24/01/2025	1.788.200	0,17%	17,85	17,81	18,12	17,82
23/01/2025	1.749.100	0,57%	17,78	17,64	17,86	17,79
22/01/2025	1.811.300	0,74%	17,66	17,56	17,86	17,69
21/01/2025	1.741.700	0,98%	17,38	17,32	17,61	17,56
20/01/2025	1.817.500	0,69%	17,37	17,26	17,50	17,39
17/01/2025	1.573.500	0,29%	17,34	17,03	17,41	17,27
16/01/2025	1.682.900	0,12%	17,31	17,18	17,46	17,22
15/01/2025	1.756.700	0,23%	17,25	17,15	17,41	17,20
14/01/2025	1.732.900	-1,77%	17,62	17,12	17,62	17,16
13/01/2025	1.541.300	-0,74%	17,57	17,34	17,67	17,47
09/01/2025	1.565.200	-0,06%	17,69	17,57	17,75	17,60
08/01/2025	1.825.400	-0,73%	17,82	17,55	17,83	17,61
07/01/2025	1.833.500	0,40%	17,65	17,52	17,87	17,74
06/01/2025	1.202.500	1,79%	17,48	17,39	17,85	17,67
03/01/2025	1.717.900	0,81%	17,28	17,25	17,52	17,36
02/01/2025	1.722.700	3,05%	17,15	16,89	17,36	17,22
30/12/2024	1.819.900	-2,05%	16,98	16,70	17,17	16,71
27/12/2024	1.828.000	1,55%	16,88	16,72	17,16	17,06
23/12/2024	1.817.400	1,76%	16,59	16,50	16,80	16,80
20/12/2024	2.011.100	0,18%	16,43	16,38	16,67	16,51
19/12/2024	1.943.800	-0,06%	16,47	16,45	16,67	16,48