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 > >>
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
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