BiG | O banco que entende os seus valores.

Wartsila OYJ - B Shs (WRT1V)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
03/03/2026	692.190	-4,05%	34,10	33,59	35,01	34,37
02/03/2026	712.470	-3,40%	36,44	35,75	36,66	35,82
27/02/2026	597.000	0,11%	37,23	36,56	37,56	37,08
26/02/2026	542.500	-2,01%	37,73	36,25	38,01	37,04
25/02/2026	588.900	1,42%	37,26	37,26	37,81	37,80
24/02/2026	650.600	1,61%	36,81	36,46	37,30	37,27
23/02/2026	695.100	0,38%	36,35	36,07	36,78	36,68
20/02/2026	509.500	0,05%	36,74	36,14	36,83	36,54
19/02/2026	508.000	0,16%	36,46	35,99	36,57	36,52
18/02/2026	515.800	3,43%	35,32	35,27	36,60	36,46
17/02/2026	536.100	0,80%	34,71	34,14	35,28	35,25
16/02/2026	536.200	1,24%	34,69	34,63	35,10	34,97
13/02/2026	675.100	-1,03%	34,86	33,80	35,01	34,54
12/02/2026	752.500	-3,00%	36,05	34,88	36,49	34,90
11/02/2026	613.900	3,75%	34,73	34,70	36,04	35,98
10/02/2026	640.800	-0,23%	34,71	33,94	34,80	34,68
09/02/2026	592.300	1,55%	34,28	33,93	34,90	34,76
06/02/2026	722.600	3,51%	33,07	32,87	34,23	34,23
05/02/2026	742.100	1,44%	32,56	32,56	34,20	33,07
04/02/2026	672.600	-7,91%	34,50	32,60	34,55	32,60
03/02/2026	670.600	2,55%	34,59	34,57	35,40	35,40
02/02/2026	735.100	1,23%	34,13	33,22	34,52	34,52
30/01/2026	720.900	-0,50%	34,18	33,61	34,35	34,10
29/01/2026	767.300	3,32%	33,25	33,25	35,35	34,27
28/01/2026	760.800	-1,19%	33,71	32,93	33,81	33,17
27/01/2026	717.200	1,70%	33,11	33,07	33,66	33,57
26/01/2026	790.300	0,67%	32,85	32,61	33,06	33,01
23/01/2026	1.492.000	-0,27%	33,16	32,40	33,17	32,79
22/01/2026	1.503.800	-2,61%	33,80	32,73	33,85	32,88
21/01/2026	1.468.700	4,71%	32,33	32,33	33,90	33,76
20/01/2026	1.320.800	-2,51%	32,68	31,40	32,70	32,24
19/01/2026	1.603.300	-1,67%	33,10	31,91	33,19	33,07
16/01/2026	1.334.800	1,60%	33,15	33,07	33,69	33,63
15/01/2026	1.392.200	0,58%	33,11	32,76	33,23	33,10
14/01/2026	1.143.600	1,83%	32,38	32,38	32,94	32,91
13/01/2026	1.487.900	-0,25%	32,42	31,82	32,64	32,32
12/01/2026	1.580.200	0,71%	31,70	31,70	32,55	32,40
09/01/2026	1.654.600	1,13%	31,83	31,73	32,19	32,17
08/01/2026	1.948.700	-0,93%	32,05	31,49	32,12	31,81
07/01/2026	1.848.700	1,87%	31,45	31,29	32,29	32,11
06/01/2026	1.165.340	0,64%	31,35	30,76	31,57	31,52
05/01/2026	1.868.300	0,84%	31,18	30,99	31,42	31,32
02/01/2026	1.204.200	2,31%	30,61	30,41	31,06	31,06
30/12/2025	582.100	0,93%	30,07	30,04	30,38	30,36
29/12/2025	1.927.400	-0,82%	30,48	30,00	30,49	30,08
23/12/2025	1.113.600	0,76%	30,17	30,08	30,40	30,33
22/12/2025	1.098.850	0,60%	30,15	29,89	30,76	30,10
19/12/2025	1.234.700	1,63%	29,40	29,40	30,00	29,92
18/12/2025	1.964.940	0,82%	29,24	28,81	29,70	29,44
17/12/2025	1.878.100	-2,86%	30,10	29,20	30,16	29,20
16/12/2025	1.840.660	-0,96%	30,41	29,88	30,45	30,06
15/12/2025	1.851.100	-0,23%	30,51	29,93	30,51	30,35
12/12/2025	1.633.860	-0,85%	30,73	30,22	31,00	30,42
11/12/2025	1.598.200	-2,66%	31,32	30,58	31,38	30,68
10/12/2025	1.629.100	3,96%	30,32	30,30	31,57	31,52
09/12/2025	849.480	0,00%	30,40	29,85	30,44	30,32
08/12/2025	374.120	1,95%	29,64	29,62	30,41	30,32
05/12/2025	365.620	0,85%	30,13	29,46	30,47	29,74
04/12/2025	362.770	3,80%	28,47	28,45	29,59	29,49
03/12/2025	572.470	2,01%	27,88	27,76	28,41	28,41
02/12/2025	942.300	0,54%	27,73	27,44	28,10	27,85
01/12/2025	1.002.200	-0,82%	27,83	27,49	27,87	27,70
28/11/2025	882.200	0,83%	27,70	27,57	27,97	27,93
27/11/2025	743.100	0,95%	27,39	27,27	27,70	27,70
26/11/2025	856.260	1,82%	27,00	26,89	27,49	27,44
25/11/2025	1.055.900	0,26%	26,86	26,45	27,07	26,95
24/11/2025	1.021.700	1,09%	26,71	26,69	27,12	26,88
21/11/2025	958.450	-4,35%	27,85	26,14	27,87	26,59
20/11/2025	769.350	6,39%	26,30	26,18	28,86	27,80
19/11/2025	871.000	1,59%	25,62	25,59	26,36	26,13
18/11/2025	865.300	-2,58%	26,20	25,56	26,24	25,72
17/11/2025	761.400	-0,26%	26,46	26,31	26,63	26,40
14/11/2025	910.400	-0,45%	26,60	25,95	26,63	26,47
13/11/2025	852.670	-0,64%	26,79	26,32	27,12	26,59
12/11/2025	793.100	-1,76%	27,27	26,52	27,33	26,76
11/11/2025	820.000	0,55%	27,05	26,86	27,28	27,24
10/11/2025	851.700	2,61%	26,76	26,72	27,11	27,09
07/11/2025	566.700	-1,75%	26,92	26,27	27,11	26,40
06/11/2025	927.300	0,26%	26,79	26,57	27,17	26,87
05/11/2025	960.900	-2,15%	27,37	26,70	27,37	26,80
04/11/2025	779.900	-4,10%	28,37	27,35	28,37	27,39
03/11/2025	549.000	0,71%	28,44	28,11	28,61	28,56
31/10/2025	861.500	0,85%	27,91	27,91	28,58	28,36
30/10/2025	865.200	-1,44%	28,52	27,72	28,55	28,12
29/10/2025	937.400	3,93%	27,34	27,31	28,55	28,53
28/10/2025	947.700	-2,14%	25,93	25,93	27,88	27,45
27/10/2025	926.800	4,47%	27,05	27,02	28,06	28,05
24/10/2025	904.200	1,13%	26,61	26,31	26,98	26,85
23/10/2025	1.087.500	3,75%	25,58	25,58	26,58	26,55
22/10/2025	1.064.700	0,12%	25,51	25,20	25,95	25,59
21/10/2025	945.000	-0,39%	25,57	25,38	25,68	25,56
20/10/2025	1.014.200	1,95%	25,26	25,23	25,66	25,66
17/10/2025	981.900	-4,26%	26,15	25,05	26,20	25,17
16/10/2025	883.600	0,57%	26,05	25,87	26,44	26,29
15/10/2025	933.680	-0,38%	26,40	25,91	26,42	26,14
14/10/2025	835.700	-0,61%	26,29	25,72	26,33	26,24
13/10/2025	937.800	1,11%	26,40	25,87	26,44	26,40
10/10/2025	1.061.200	2,55%	25,47	25,42	26,57	26,11
09/10/2025	956.100	3,37%	24,62	24,62	25,46	25,46
08/10/2025	1.009.100	-0,28%	24,75	24,45	25,05	24,63