BiG | O banco que entende os seus valores.

Huhtamaki OYJ (HUH1V)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
18/12/2024	793.100	-2,12%	34,03	33,30	34,04	33,32
17/12/2024	845.700	-1,13%	34,47	33,86	34,47	34,04
16/12/2024	841.500	-2,13%	35,20	34,30	35,20	34,43
13/12/2024	829.200	0,00%	35,17	35,10	35,40	35,18
12/12/2024	835.500	-1,24%	35,65	35,10	35,65	35,18
11/12/2024	824.600	2,44%	34,77	34,75	35,63	35,62
10/12/2024	878.800	-1,28%	35,31	34,74	35,58	34,77
09/12/2024	884.500	1,50%	34,78	34,59	35,54	35,22
06/12/2024	635.800	0,64%	34,53	34,46	34,78	34,70
05/12/2024	850.000	0,67%	34,37	34,24	34,73	34,48
04/12/2024	879.900	0,59%	34,14	34,04	34,42	34,25
03/12/2024	917.400	-1,13%	34,52	33,52	34,52	34,05
02/12/2024	894.400	1,12%	34,11	33,71	34,59	34,44
29/11/2024	889.700	0,12%	34,01	33,86	34,42	34,06
28/11/2024	826.300	0,32%	34,09	33,84	34,20	34,02
27/11/2024	931.100	1,92%	33,25	33,16	33,96	33,91
26/11/2024	878.400	-1,31%	33,63	33,24	33,72	33,27
25/11/2024	891.400	0,51%	33,73	33,63	33,96	33,71
22/11/2024	936.800	0,30%	33,48	33,06	33,56	33,54
21/11/2024	950.600	-0,59%	33,63	32,86	33,66	33,44
20/11/2024	902.800	-0,65%	34,03	33,48	34,17	33,64
19/11/2024	949.600	-1,57%	34,57	33,64	34,58	33,86
18/11/2024	906.100	-1,77%	35,14	34,31	35,14	34,40
15/11/2024	930.000	-0,60%	35,09	34,87	35,46	35,02
14/11/2024	884.000	-1,15%	35,58	35,20	35,76	35,23
13/11/2024	855.800	-4,40%	35,93	35,38	36,14	35,64
12/11/2024	880.400	-3,59%	36,90	35,85	37,13	35,94
11/11/2024	793.000	-0,16%	37,54	37,18	37,56	37,28
08/11/2024	883.000	0,00%	37,10	37,02	37,54	37,34
07/11/2024	886.700	2,47%	36,46	36,42	37,80	37,34
06/11/2024	985.800	2,19%	35,86	35,71	36,57	36,44
05/11/2024	808.600	0,96%	35,55	35,27	35,74	35,66
04/11/2024	860.400	-0,62%	35,64	35,28	35,80	35,32
01/11/2024	878.600	-1,55%	36,09	35,54	36,22	35,54
31/10/2024	891.500	0,00%	36,22	35,74	36,28	36,10
30/10/2024	874.300	-0,50%	36,41	36,08	36,71	36,10
29/10/2024	878.400	-2,16%	37,30	36,26	37,36	36,28
28/10/2024	859.200	1,37%	36,84	36,69	37,23	37,08
25/10/2024	844.900	-0,60%	36,85	36,14	36,86	36,58
24/10/2024	874.400	7,85%	35,78	35,68	37,40	36,80
23/10/2024	829.600	-1,67%	34,84	34,00	34,85	34,12
22/10/2024	880.600	0,06%	34,73	34,33	34,77	34,70
21/10/2024	809.200	0,70%	34,42	34,38	34,74	34,68
18/10/2024	867.600	0,70%	34,21	34,14	34,48	34,44
17/10/2024	913.700	-0,70%	34,34	33,66	34,46	34,20
16/10/2024	888.700	0,88%	34,19	33,71	34,54	34,44
15/10/2024	896.000	-1,67%	34,79	34,03	34,82	34,14
14/10/2024	858.500	0,17%	34,74	34,27	34,98	34,72
11/10/2024	812.700	1,97%	34,11	33,59	34,74	34,66
10/10/2024	888.800	0,09%	33,95	33,38	34,06	33,99
09/10/2024	888.800	0,71%	33,83	33,29	34,18	33,96
08/10/2024	875.000	-1,06%	34,05	33,30	34,06	33,72
07/10/2024	934.900	-0,87%	34,45	33,65	34,45	34,08
04/10/2024	919.900	0,76%	34,37	33,84	34,54	34,38
03/10/2024	966.500	-1,04%	34,48	33,79	34,64	34,12
02/10/2024	984.400	-0,32%	34,56	34,02	34,76	34,48
01/10/2024	976.700	-0,66%	34,83	34,39	35,12	34,59
30/09/2024	945.500	-1,92%	35,18	34,33	35,18	34,82
27/09/2024	950.100	-1,66%	36,23	35,25	36,26	35,50
26/09/2024	952.700	3,14%	35,59	35,07	36,28	36,10