BiG | O banco que entende os seus valores.

Huhtamaki OYJ (HUH1V)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
24/07/2026	223.550	4,36%	28,98	28,98	30,46	30,16
23/07/2026	264.940	5,94%	28,30	28,14	29,60	28,90
22/07/2026	245.180	1,26%	26,90	26,78	27,44	27,28
21/07/2026	235.160	1,66%	26,70	26,62	26,94	26,94
20/07/2026	236.750	-1,49%	26,82	26,46	27,04	26,50
17/07/2026	259.520	2,13%	26,16	26,10	27,00	26,90
16/07/2026	292.560	0,15%	26,30	26,20	26,46	26,34
15/07/2026	248.930	1,47%	26,02	25,64	26,34	26,30
14/07/2026	193.800	0,00%	25,88	25,84	26,22	25,92
13/07/2026	227.400	-2,04%	26,08	25,74	26,16	25,92
10/07/2026	231.500	1,53%	26,00	26,00	26,50	26,46
09/07/2026	213.970	-1,14%	26,42	25,94	26,46	26,06
08/07/2026	203.170	-0,30%	26,34	25,98	26,36	26,36
07/07/2026	214.050	0,84%	26,16	26,12	26,70	26,44
06/07/2026	241.330	-1,94%	26,74	26,20	26,82	26,22
03/07/2026	257.170	0,68%	26,68	26,58	26,78	26,74
02/07/2026	263.840	2,08%	26,00	25,94	26,58	26,56
01/07/2026	248.080	-1,06%	26,24	25,86	26,28	26,02
30/06/2026	272.000	0,15%	26,26	26,10	26,30	26,30
29/06/2026	297.440	-0,23%	26,46	26,14	26,48	26,26
26/06/2026	250.190	-1,72%	26,52	26,24	26,70	26,32
25/06/2026	251.340	0,98%	26,58	26,56	26,92	26,78
24/06/2026	261.900	0,08%	26,56	26,36	26,68	26,52
23/06/2026	307.910	-0,97%	26,56	26,42	26,62	26,50
22/06/2026	299.880	-0,59%	27,02	26,32	27,02	26,76
19/06/2026	93.750	-0,81%	27,04	26,90	27,18	26,92
18/06/2026	229.030	1,34%	26,90	26,58	27,16	27,14
17/06/2026	193.620	-1,33%	27,24	26,78	27,38	26,78
16/06/2026	172.960	0,07%	27,14	26,88	27,28	27,14
15/06/2026	238.480	1,50%	27,12	27,08	27,64	27,12
12/06/2026	221.130	-0,22%	26,70	26,58	26,90	26,72
11/06/2026	244.230	1,83%	26,38	26,24	26,82	26,78
10/06/2026	252.110	-2,16%	26,76	26,30	26,98	26,30
09/06/2026	205.380	1,13%	26,62	26,46	26,98	26,88
08/06/2026	225.350	-0,45%	26,52	26,48	26,78	26,58
05/06/2026	207.170	-0,60%	26,74	26,62	26,98	26,70
04/06/2026	201.220	0,83%	26,62	26,62	26,94	26,86
03/06/2026	201.800	-1,26%	26,96	26,64	27,00	26,64
02/06/2026	210.730	0,60%	26,86	26,78	27,04	26,98
01/06/2026	247.400	-1,54%	27,34	26,68	27,34	26,82
29/05/2026	200.480	-0,95%	27,62	27,24	27,78	27,24
28/05/2026	200.840	0,81%	27,10	27,10	27,64	27,50
27/05/2026	224.940	0,81%	27,04	27,00	27,56	27,28
26/05/2026	221.540	-1,60%	27,40	26,98	27,58	27,06
25/05/2026	216.760	2,46%	27,26	27,20	27,74	27,50
22/05/2026	190.460	-1,11%	27,06	26,84	27,14	26,84
21/05/2026	233.480	0,97%	25,46	25,46	27,26	27,14
20/05/2026	212.670	0,67%	26,66	26,20	26,94	26,88
19/05/2026	229.860	-0,45%	26,68	26,66	27,04	26,70
18/05/2026	200.960	1,90%	26,14	26,04	26,82	26,82
15/05/2026	222.230	-3,87%	27,10	26,32	27,20	26,32
14/05/2026	46.810	0,29%	27,30	26,78	27,54	27,38
13/05/2026	177.490	0,44%	27,26	26,90	27,30	27,30
12/05/2026	212.340	-0,59%	27,20	27,00	27,38	27,18
11/05/2026	205.080	-1,80%	27,70	27,24	27,72	27,34
08/05/2026	176.520	1,24%	27,56	27,52	27,92	27,84
07/05/2026	199.450	-2,14%	28,12	27,46	28,26	27,50
06/05/2026	215.610	1,96%	27,80	27,76	28,24	28,10
05/05/2026	228.520	1,92%	27,10	27,06	27,62	27,56
04/05/2026	228.930	-0,81%	27,28	26,90	27,42	27,04
30/04/2026	232.820	-0,80%	26,72	26,66	27,32	27,26
29/04/2026	249.040	3,93%	26,56	26,56	28,28	27,48
28/04/2026	235.740	-1,64%	26,84	26,40	26,86	26,44
27/04/2026	188.720	-0,07%	26,72	26,70	26,92	26,88
24/04/2026	204.320	-0,52%	27,10	26,76	27,30	26,90
23/04/2026	221.640	-0,44%	26,98	26,78	27,40	27,04
22/04/2026	181.320	-3,89%	28,58	27,04	28,58	27,16
21/04/2026	172.330	-1,33%	28,68	28,18	28,68	28,26
20/04/2026	209.100	-0,69%	28,56	28,50	28,66	28,64
17/04/2026	142.900	2,34%	28,24	28,18	28,96	28,84
16/04/2026	202.200	-1,19%	28,62	28,10	28,66	28,18
15/04/2026	203.270	-0,42%	28,52	28,42	28,78	28,52
14/04/2026	179.640	-0,97%	28,88	28,60	29,06	28,64
13/04/2026	187.310	-0,14%	28,56	28,56	28,92	28,92
10/04/2026	163.860	0,42%	28,84	28,72	29,38	28,96
09/04/2026	176.160	-0,83%	28,92	28,56	28,98	28,84
08/04/2026	175.380	2,97%	29,32	28,78	29,38	29,08
07/04/2026	221.250	-0,98%	28,46	27,82	28,62	28,24
02/04/2026	194.950	0,28%	27,82	27,82	28,54	28,52
01/04/2026	130.850	0,14%	28,48	28,30	28,72	28,44
31/03/2026	164.500	1,57%	28,24	27,84	28,46	28,40
30/03/2026	200.550	0,22%	27,98	27,82	28,22	27,96
27/03/2026	256.550	-0,57%	28,16	27,88	28,28	27,90
26/03/2026	237.650	1,74%	28,08	27,90	28,32	28,06
25/03/2026	268.250	-1,78%	28,06	27,58	28,38	27,58
24/03/2026	208.520	0,43%	27,76	27,60	28,14	28,08
23/03/2026	271.880	2,87%	26,80	26,40	28,12	27,96
20/03/2026	236.500	-2,44%	27,74	27,02	27,94	27,18
19/03/2026	255.760	-0,71%	28,04	27,48	28,46	27,86
18/03/2026	222.580	-1,54%	28,78	28,04	29,00	28,06
17/03/2026	228.690	-0,70%	28,52	28,42	28,64	28,50
16/03/2026	229.820	0,99%	28,72	28,46	28,76	28,70
13/03/2026	237.650	-1,46%	28,86	28,36	28,86	28,42
12/03/2026	194.020	-1,77%	29,10	28,84	29,40	28,84
11/03/2026	217.190	0,96%	29,14	28,92	29,44	29,36
10/03/2026	216.910	-1,29%	29,32	29,06	29,62	29,08
09/03/2026	238.590	-1,54%	28,96	28,78	29,60	29,46
06/03/2026	192.980	-0,53%	30,22	29,72	30,30	29,92
05/03/2026	227.500	-0,40%	29,92	29,84	30,50	30,08
04/03/2026	209.100	0,07%	29,94	29,74	30,46	30,20