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 > >>
03/03/2026	231.340	-2,46%	30,64	29,72	30,64	30,18
02/03/2026	222.200	-1,46%	30,90	30,62	31,22	30,94
27/02/2026	171.630	0,13%	31,32	31,12	31,64	31,40
26/02/2026	182.680	0,13%	31,24	31,04	31,56	31,36
25/02/2026	192.580	-1,94%	31,94	31,28	31,96	31,32
24/02/2026	210.640	1,98%	31,34	31,30	32,10	31,94
23/02/2026	221.580	-0,45%	31,28	31,02	31,48	31,32
20/02/2026	125.060	0,64%	31,30	31,22	31,64	31,46
19/02/2026	155.350	0,39%	31,14	31,06	31,44	31,26
18/02/2026	125.840	0,06%	31,18	31,06	31,36	31,14
17/02/2026	175.680	-0,64%	31,20	31,00	31,44	31,12
16/02/2026	174.000	-0,63%	31,56	30,84	31,78	31,32
13/02/2026	214.850	0,19%	30,06	30,02	31,70	31,52
12/02/2026	212.820	-1,44%	31,98	31,30	32,04	31,46
11/02/2026	210.270	1,72%	31,44	31,20	31,98	31,92
10/02/2026	210.260	1,03%	31,00	31,00	31,56	31,38
09/02/2026	188.760	0,45%	31,02	30,76	31,08	31,06
06/02/2026	212.280	0,26%	30,90	30,32	30,92	30,92
05/02/2026	192.760	0,59%	30,76	30,54	31,00	30,84
04/02/2026	186.700	2,75%	29,90	29,90	30,98	30,66
03/02/2026	203.070	0,13%	29,88	29,50	29,96	29,84
02/02/2026	221.310	0,74%	29,28	29,26	29,82	29,80
30/01/2026	242.850	-0,94%	29,78	29,06	29,80	29,58
29/01/2026	221.670	-1,32%	30,36	29,54	30,42	29,86
28/01/2026	249.310	0,87%	30,26	30,02	30,32	30,26
27/01/2026	226.090	-0,86%	30,36	29,98	30,40	30,00
26/01/2026	227.260	0,80%	29,98	29,98	30,32	30,26
23/01/2026	224.320	-0,73%	30,20	29,92	30,22	30,02
22/01/2026	244.130	0,93%	29,96	29,56	30,40	30,24
21/01/2026	228.980	3,24%	29,10	29,10	30,08	29,96
20/01/2026	174.690	-2,75%	29,74	28,96	29,76	29,02
19/01/2026	267.780	-2,23%	30,04	29,78	30,14	29,84
16/01/2026	188.060	0,00%	30,58	30,34	30,64	30,52
15/01/2026	232.740	-0,46%	30,84	30,30	30,84	30,52
14/01/2026	147.060	1,86%	30,08	29,96	30,66	30,66
13/01/2026	266.500	-0,59%	30,28	29,92	30,38	30,10
12/01/2026	294.160	-0,46%	30,32	30,02	30,42	30,28
09/01/2026	292.140	0,73%	30,20	30,12	30,42	30,42
08/01/2026	351.030	-1,18%	30,48	29,46	30,56	30,20
07/01/2026	274.920	1,66%	30,22	30,12	30,74	30,56
06/01/2026	97.020	1,08%	30,40	29,68	30,40	30,06
05/01/2026	369.090	-0,47%	29,84	29,42	30,00	29,74
02/01/2026	327.770	0,47%	29,48	29,38	29,92	29,88
30/12/2025	172.560	0,75%	29,54	29,50	29,80	29,74
29/12/2025	366.960	1,79%	29,04	29,02	29,58	29,52
23/12/2025	350.960	0,21%	28,96	28,92	29,22	29,00
22/12/2025	357.410	0,14%	28,72	28,72	29,06	28,94
19/12/2025	337.160	-0,69%	29,16	28,90	29,22	28,90
18/12/2025	327.170	1,04%	28,94	28,84	29,24	29,10
17/12/2025	292.500	0,00%	28,84	28,16	28,94	28,80
16/12/2025	309.980	1,27%	28,32	28,32	28,84	28,80
15/12/2025	345.160	0,00%	28,60	28,30	28,82	28,44
12/12/2025	299.540	-1,25%	28,84	27,78	28,86	28,44
11/12/2025	270.630	0,35%	28,52	28,48	28,82	28,80
10/12/2025	319.060	0,28%	28,64	28,28	28,74	28,70
09/12/2025	269.460	-2,12%	29,30	28,60	29,32	28,62
08/12/2025	343.040	1,11%	29,62	28,64	29,70	29,24
05/12/2025	318.020	-2,36%	29,68	28,92	29,86	28,92
04/12/2025	326.880	1,65%	29,22	29,02	29,88	29,62
03/12/2025	507.160	0,07%	29,16	28,96	29,42	29,14
02/12/2025	822.900	-1,49%	29,60	29,04	29,64	29,12
01/12/2025	813.000	-0,47%	29,60	29,30	29,66	29,56
28/11/2025	800.440	0,81%	29,48	28,98	29,74	29,70
27/11/2025	663.200	0,61%	29,24	29,24	29,52	29,46
26/11/2025	715.000	-0,20%	29,44	29,12	29,50	29,28
25/11/2025	815.200	1,59%	28,88	28,76	29,40	29,34
24/11/2025	821.000	0,00%	28,96	28,70	29,04	28,88
21/11/2025	656.200	3,74%	27,90	27,86	28,98	28,88
20/11/2025	708.300	-2,18%	28,64	27,82	28,88	27,84
19/11/2025	675.200	1,50%	27,98	27,92	28,60	28,46
18/11/2025	645.400	-0,50%	28,00	27,84	28,20	28,04
17/11/2025	603.400	-0,35%	28,42	28,10	28,50	28,18
14/11/2025	766.500	-2,42%	29,00	28,22	29,04	28,28
13/11/2025	720.600	0,14%	28,96	28,82	29,26	28,98
12/11/2025	634.600	-0,62%	29,16	28,74	29,22	28,94
11/11/2025	720.800	2,54%	28,38	28,34	29,16	29,12
10/11/2025	751.000	1,21%	28,62	28,24	28,68	28,40
07/11/2025	424.900	0,14%	28,08	27,80	28,20	28,06
06/11/2025	723.100	-0,14%	28,02	27,98	28,36	28,02
05/11/2025	638.400	-1,06%	28,32	28,04	28,44	28,06
04/11/2025	631.800	-2,00%	28,78	28,24	28,78	28,36
03/11/2025	520.200	-0,69%	29,22	28,84	29,22	28,94
31/10/2025	627.400	0,28%	29,00	28,92	29,20	29,14
30/10/2025	667.300	-1,69%	29,58	28,92	29,60	29,06
29/10/2025	721.700	0,00%	29,56	29,46	29,78	29,56
28/10/2025	679.400	-0,34%	29,62	29,32	29,64	29,56
27/10/2025	724.000	-0,13%	29,90	29,46	29,94	29,66
24/10/2025	739.900	0,68%	29,56	29,56	30,08	29,70
23/10/2025	808.300	0,07%	29,24	29,24	29,80	29,50
22/10/2025	778.600	1,38%	29,08	29,04	29,58	29,48
21/10/2025	685.000	0,62%	28,88	28,70	29,22	29,08
20/10/2025	823.600	-0,34%	29,08	28,74	29,08	28,90
17/10/2025	862.400	1,90%	28,32	28,14	29,02	29,00
16/10/2025	681.600	0,85%	28,22	28,12	28,64	28,46
15/10/2025	720.400	-0,91%	28,60	28,02	28,62	28,22
14/10/2025	583.000	-0,63%	28,46	28,22	28,60	28,48
13/10/2025	691.300	1,63%	28,54	28,44	28,66	28,66
10/10/2025	751.300	-2,76%	29,02	28,18	29,06	28,20
09/10/2025	670.000	0,83%	28,78	28,78	29,30	29,00
08/10/2025	700.560	-0,55%	28,94	28,74	28,98	28,76