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 >
20/05/2025	1.305.700	-0,06%	34,06	33,76	34,20	34,14
19/05/2025	1.363.350	-1,56%	34,54	33,80	34,68	34,16
16/05/2025	1.255.300	0,93%	34,40	34,38	34,80	34,70
15/05/2025	1.406.200	0,82%	34,04	33,92	34,42	34,38
14/05/2025	1.944.000	0,24%	34,06	33,78	34,16	34,10
13/05/2025	1.452.900	-1,28%	34,28	34,02	34,44	34,02
12/05/2025	1.483.500	4,68%	33,22	33,16	34,46	34,46
09/05/2025	1.404.000	0,67%	32,78	32,78	33,18	32,92
08/05/2025	1.481.800	0,12%	32,78	32,48	32,96	32,70
07/05/2025	1.493.200	1,11%	32,42	32,16	32,66	32,66
06/05/2025	1.524.900	-0,62%	32,48	32,14	32,58	32,30
05/05/2025	1.439.200	-0,98%	32,70	32,38	32,80	32,50
02/05/2025	1.515.300	0,86%	32,50	32,42	33,00	32,82
30/04/2025	1.572.300	0,93%	32,14	32,12	32,58	32,54
29/04/2025	1.545.700	-0,19%	32,30	32,12	32,46	32,24
28/04/2025	1.580.000	0,25%	32,06	31,84	32,56	32,30
25/04/2025	1.568.700	0,25%	31,64	31,64	32,34	32,22
24/04/2025	1.535.500	-3,43%	33,66	32,00	33,66	32,14
23/04/2025	1.530.700	2,46%	32,82	32,52	33,52	33,28
22/04/2025	1.526.000	0,68%	32,24	31,98	32,52	32,48
17/04/2025	1.586.800	1,83%	32,34	31,96	32,52	32,26
16/04/2025	1.615.200	-2,82%	32,14	31,52	32,30	31,68
15/04/2025	1.521.200	1,37%	32,10	32,10	32,78	32,60
14/04/2025	1.543.000	0,63%	32,18	31,84	32,36	32,16
11/04/2025	1.727.000	1,46%	31,74	30,90	32,06	31,96
10/04/2025	2.295.900	-4,49%	32,72	30,72	32,78	31,50
09/04/2025	1.781.300	11,19%	29,52	29,42	33,22	32,98
08/04/2025	1.763.000	-2,50%	31,06	29,26	31,06	29,66
07/04/2025	1.823.400	-2,62%	30,40	29,60	30,94	30,42
04/04/2025	1.721.400	-3,10%	32,24	31,08	32,42	31,24
03/04/2025	1.586.100	-3,18%	32,48	32,20	32,86	32,24
02/04/2025	1.429.800	0,30%	33,12	32,84	33,36	33,30
01/04/2025	1.241.200	0,67%	32,98	32,62	33,26	33,20
31/03/2025	1.373.800	-1,43%	33,16	32,76	33,24	32,98
28/03/2025	1.400.300	-0,95%	33,66	33,40	33,82	33,46
27/03/2025	1.393.000	0,36%	33,58	33,46	34,02	33,78
26/03/2025	1.377.000	-3,05%	34,72	33,60	34,80	33,66
25/03/2025	1.121.800	-0,17%	34,74	34,24	34,96	34,72
24/03/2025	1.277.700	-0,29%	35,18	34,66	35,18	34,78
21/03/2025	1.352.900	-1,64%	35,44	34,68	35,44	34,88
20/03/2025	1.259.700	1,20%	34,98	34,92	35,58	35,46
19/03/2025	1.161.200	-0,11%	35,08	34,86	35,16	35,04
18/03/2025	1.081.500	-1,68%	35,64	35,00	35,88	35,08
17/03/2025	1.682.500	2,23%	34,78	34,72	35,72	35,68
14/03/2025	1.277.100	0,75%	34,84	34,62	35,00	34,90
13/03/2025	1.383.200	-2,15%	35,36	34,56	35,40	34,64
12/03/2025	1.342.200	-1,28%	35,94	35,24	35,98	35,40
11/03/2025	1.357.100	-0,50%	36,22	35,52	36,72	35,86
10/03/2025	1.320.300	-1,58%	36,56	35,76	36,56	36,04
07/03/2025	1.306.300	1,72%	35,94	35,82	36,64	36,62
06/03/2025	1.356.900	0,17%	36,08	35,98	36,52	36,00
05/03/2025	1.353.300	1,30%	35,74	35,64	36,24	35,94
04/03/2025	1.320.800	-0,39%	35,62	35,02	35,82	35,48
03/03/2025	1.282.500	-0,39%	35,96	35,42	36,20	35,62
28/02/2025	1.145.200	0,34%	35,48	35,40	35,98	35,76
27/02/2025	1.223.000	-1,76%	36,34	35,64	36,46	35,64
26/02/2025	1.086.600	-2,73%	37,58	36,20	37,58	36,28
25/02/2025	1.164.100	0,59%	37,26	36,90	37,44	37,30
24/02/2025	1.137.200	-0,32%	37,68	37,08	37,68	37,08
21/02/2025	1.212.600	-0,59%	37,34	37,12	37,78	37,20
20/02/2025	1.155.300	0,65%	37,16	37,16	37,64	37,42
19/02/2025	1.206.100	-1,48%	37,64	36,96	37,94	37,18
18/02/2025	1.111.200	1,07%	37,46	37,16	37,76	37,74
17/02/2025	1.179.500	-2,91%	38,38	37,12	38,52	37,34
14/02/2025	1.233.700	6,95%	38,28	37,66	38,56	38,46
13/02/2025	1.143.000	1,35%	35,74	35,60	36,14	35,96
12/02/2025	894.500	1,26%	35,08	35,04	35,48	35,48
11/02/2025	839.800	0,92%	34,88	34,40	35,06	35,04
10/02/2025	882.300	-0,69%	35,12	34,68	35,16	34,72
07/02/2025	847.600	-1,41%	35,56	34,94	35,64	34,96
06/02/2025	823.500	2,43%	34,88	34,72	35,52	35,46
05/02/2025	797.300	-1,14%	35,06	34,54	35,14	34,62
04/02/2025	841.400	-0,28%	35,28	34,98	35,30	35,02
03/02/2025	869.270	-1,13%	34,64	34,64	35,20	35,12
31/01/2025	857.000	-1,03%	35,98	35,34	35,98	35,52
30/01/2025	817.700	-0,69%	36,37	35,83	36,37	35,89
29/01/2025	802.700	0,89%	36,03	35,77	36,29	36,14
28/01/2025	820.500	0,08%	35,71	35,56	35,87	35,82
27/01/2025	855.000	1,56%	35,00	34,82	35,81	35,79
24/01/2025	896.400	2,32%	34,53	34,46	35,38	35,24
23/01/2025	824.500	0,79%	34,24	34,23	34,57	34,44
22/01/2025	826.500	-1,27%	34,73	34,12	34,79	34,17
21/01/2025	822.800	0,20%	34,56	34,36	34,69	34,61
20/01/2025	804.100	0,49%	34,47	34,31	34,72	34,54
17/01/2025	768.100	2,38%	33,61	33,59	34,52	34,37
16/01/2025	883.900	0,69%	33,60	33,57	33,86	33,57
15/01/2025	878.800	0,91%	33,10	33,06	33,60	33,34
14/01/2025	842.900	-0,96%	33,49	32,94	33,56	33,04
13/01/2025	774.500	-0,36%	33,45	32,92	33,45	33,36
09/01/2025	758.700	0,30%	33,41	33,22	33,71	33,48
08/01/2025	990.800	-2,14%	34,13	33,24	34,36	33,38
07/01/2025	888.500	-2,54%	34,91	34,02	34,99	34,11
06/01/2025	649.400	1,69%	34,46	34,40	35,13	35,00
03/01/2025	882.300	0,17%	34,42	34,35	34,68	34,42
02/01/2025	889.100	1,78%	34,37	34,22	34,81	34,36
30/12/2024	835.600	-0,88%	33,98	33,70	34,22	33,76
27/12/2024	893.700	1,49%	33,71	33,45	34,23	34,06
23/12/2024	857.800	0,72%	33,29	33,14	33,58	33,56
20/12/2024	978.800	0,03%	33,17	33,00	33,42	33,32
19/12/2024	1.494.900	-0,03%	33,37	33,15	33,59	33,31