BiG | O banco que entende os seus valores.

Outokumpu OYJ (OUT1V)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
03/03/2026	1.800.900	-7,90%	5,57	5,06	5,585	5,19
02/03/2026	1.520.000	-1,74%	5,70	5,51	5,735	5,635
27/02/2026	1.251.900	3,52%	5,535	5,52	5,795	5,735
26/02/2026	1.416.400	1,47%	5,45	5,41	5,545	5,54
25/02/2026	1.557.500	1,58%	5,37	5,315	5,48	5,46
24/02/2026	1.555.300	3,46%	5,20	5,195	5,385	5,375
23/02/2026	1.682.300	0,78%	5,115	5,115	5,275	5,195
20/02/2026	1.255.100	-0,10%	5,165	5,105	5,17	5,155
19/02/2026	1.207.700	1,28%	5,10	5,045	5,16	5,16
18/02/2026	1.002.700	2,85%	4,964	4,956	5,105	5,095
17/02/2026	1.675.000	-2,19%	5,06	4,88	5,06	4,954
16/02/2026	1.425.300	-0,69%	5,105	4,986	5,12	5,065
13/02/2026	1.774.800	2,08%	4,978	4,846	5,115	5,10
12/02/2026	1.764.100	-4,93%	5,305	4,942	5,305	4,996
11/02/2026	1.555.300	1,55%	5,185	5,175	5,415	5,255
10/02/2026	1.622.500	3,58%	4,988	4,936	5,19	5,175
09/02/2026	1.665.500	0,69%	4,974	4,902	4,998	4,996
06/02/2026	1.930.900	5,04%	4,73	4,718	4,964	4,962
05/02/2026	1.838.300	1,68%	4,646	4,642	4,776	4,724
04/02/2026	1.569.000	-1,98%	4,786	4,628	4,818	4,646
03/02/2026	1.855.000	0,30%	4,74	4,688	4,778	4,74
02/02/2026	2.065.700	-0,51%	4,682	4,604	4,739	4,726
30/01/2026	2.006.900	-0,59%	4,764	4,679	4,785	4,75
29/01/2026	2.012.100	0,42%	4,774	4,724	4,83	4,778
28/01/2026	2.061.400	-1,57%	4,878	4,734	4,886	4,758
27/01/2026	2.003.300	-0,17%	4,856	4,754	4,862	4,834
26/01/2026	1.989.700	-0,78%	4,874	4,81	4,904	4,842
23/01/2026	1.946.500	0,54%	4,852	4,822	4,91	4,88
22/01/2026	1.944.000	1,21%	4,796	4,764	4,923	4,854
21/01/2026	2.037.800	6,44%	4,522	4,522	4,814	4,796
20/01/2026	1.663.300	-2,97%	4,628	4,499	4,632	4,506
19/01/2026	2.066.200	-0,77%	4,626	4,589	4,708	4,644
16/01/2026	1.980.700	-3,58%	4,834	4,652	4,84	4,68
15/01/2026	2.036.000	1,42%	4,81	4,778	4,886	4,854
14/01/2026	1.765.700	1,27%	4,724	4,632	4,786	4,786
13/01/2026	2.390.700	1,16%	4,67	4,642	4,767	4,726
12/01/2026	2.509.900	-0,64%	4,702	4,608	4,706	4,672
09/01/2026	2.448.000	-1,18%	4,758	4,666	4,766	4,702
08/01/2026	2.684.700	-1,61%	4,822	4,668	4,832	4,758
07/01/2026	2.614.600	5,45%	4,582	4,582	4,863	4,836
06/01/2026	2.046.800	0,53%	4,567	4,51	4,588	4,586
05/01/2026	2.766.600	-1,43%	4,652	4,532	4,668	4,562
02/01/2026	2.723.000	3,65%	4,532	4,482	4,628	4,628
30/12/2025	1.457.500	1,85%	4,383	4,371	4,472	4,465
29/12/2025	2.974.600	2,91%	4,30	4,284	4,427	4,384
23/12/2025	2.965.800	0,00%	4,258	4,226	4,28	4,26
22/12/2025	3.072.700	0,28%	4,25	4,209	4,287	4,26
19/12/2025	2.901.000	-1,80%	4,33	4,241	4,342	4,248
18/12/2025	2.930.700	2,66%	4,224	4,224	4,344	4,326
17/12/2025	2.344.600	-1,50%	4,268	4,214	4,329	4,214
16/12/2025	2.778.200	2,00%	4,21	4,198	4,301	4,278
15/12/2025	2.961.100	-0,57%	4,246	4,171	4,266	4,194
12/12/2025	2.871.900	2,23%	4,134	4,132	4,287	4,218
11/12/2025	2.688.500	0,10%	4,098	4,066	4,147	4,126
10/12/2025	2.877.300	0,59%	4,10	4,035	4,128	4,122
09/12/2025	2.680.500	0,05%	4,098	4,055	4,16	4,098
08/12/2025	3.114.700	2,04%	4,01	4,008	4,111	4,096
05/12/2025	3.102.400	0,30%	4,006	4,006	4,088	4,014
04/12/2025	2.968.500	-0,45%	4,026	3,976	4,03	4,002
03/12/2025	4.750.100	-0,05%	4,026	3,965	4,04	4,02
02/12/2025	7.247.000	0,35%	4,012	3,984	4,024	4,022
01/12/2025	7.512.000	-0,89%	4,028	3,983	4,045	4,008
28/11/2025	7.302.000	0,80%	4,014	3,992	4,048	4,044
27/11/2025	6.848.000	-0,94%	4,044	4,002	4,048	4,012
26/11/2025	6.924.000	2,22%	3,972	3,97	4,056	4,05
25/11/2025	7.565.000	1,17%	3,916	3,861	3,966	3,962
24/11/2025	7.645.000	2,03%	3,85	3,846	3,948	3,916
21/11/2025	7.476.000	-0,21%	3,849	3,803	3,87	3,838
20/11/2025	7.260.000	-1,99%	3,93	3,844	3,942	3,846
19/11/2025	7.222.000	2,29%	3,83	3,814	3,93	3,924
18/11/2025	6.906.000	-0,36%	3,844	3,778	3,859	3,836
17/11/2025	6.672.000	-0,47%	3,868	3,836	3,88	3,85
14/11/2025	7.270.000	-0,26%	3,878	3,799	3,884	3,868
13/11/2025	7.295.000	0,36%	3,868	3,857	3,907	3,878
12/11/2025	7.464.000	0,89%	3,836	3,803	3,88	3,864
11/11/2025	7.890.000	-0,73%	3,852	3,788	3,854	3,83
10/11/2025	7.703.000	3,16%	3,812	3,757	3,858	3,858
07/11/2025	4.947.000	4,59%	3,584	3,582	3,74	3,74
06/11/2025	7.838.000	0,22%	3,564	3,558	3,628	3,576
05/11/2025	8.229.000	-0,72%	3,59	3,528	3,611	3,568
04/11/2025	7.444.000	-3,70%	3,724	3,59	3,724	3,594
03/11/2025	6.360.000	-0,64%	3,756	3,696	3,76	3,732
31/10/2025	7.631.000	0,00%	3,746	3,708	3,777	3,756
30/10/2025	7.312.000	-1,52%	3,819	3,748	3,833	3,756
29/10/2025	7.422.000	-10,64%	3,939	3,772	3,999	3,814
28/10/2025	6.892.000	-0,19%	4,268	4,188	4,277	4,268
27/10/2025	6.749.000	0,75%	4,276	4,19	4,28	4,276
24/10/2025	6.907.000	0,33%	4,242	4,172	4,252	4,244
23/10/2025	7.065.000	1,54%	4,168	4,158	4,239	4,23
22/10/2025	7.355.000	-0,29%	4,188	4,142	4,226	4,166
21/10/2025	7.128.000	-0,33%	4,199	4,128	4,219	4,178
20/10/2025	5.371.000	1,01%	4,166	4,121	4,204	4,192
17/10/2025	6.912.000	1,82%	4,054	4,011	4,154	4,15
16/10/2025	6.660.000	-1,36%	4,132	4,046	4,144	4,076
15/10/2025	6.549.000	-1,76%	4,222	4,11	4,233	4,132
14/10/2025	6.116.000	-5,10%	4,274	4,168	4,276	4,206
13/10/2025	6.495.000	2,26%	4,366	4,349	4,434	4,432
10/10/2025	6.499.000	-2,87%	4,466	4,32	4,474	4,334
09/10/2025	6.407.000	-1,93%	4,548	4,46	4,556	4,462
08/10/2025	6.416.000	3,41%	4,424	4,416	4,621	4,55