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 > >>
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
07/10/2025	1.063.900	1,02%	24,40	24,35	24,90	24,70
06/10/2025	933.600	-2,00%	25,00	24,42	25,00	24,45
03/10/2025	938.300	-0,44%	25,09	24,47	25,29	24,95
02/10/2025	1.016.200	0,40%	25,02	24,89	25,26	25,06
01/10/2025	1.114.900	-2,16%	25,44	24,66	25,45	24,96
30/09/2025	1.049.100	0,99%	25,26	24,47	25,53	25,51
29/09/2025	992.800	0,04%	25,37	25,21	25,44	25,26
26/09/2025	937.900	-0,12%	25,27	25,14	25,49	25,25
25/09/2025	960.700	0,12%	25,23	25,13	25,56	25,28
24/09/2025	1.003.400	-0,94%	25,50	25,16	25,65	25,25
23/09/2025	957.700	1,03%	25,20	25,11	25,61	25,49
22/09/2025	962.500	-1,87%	25,71	25,11	25,72	25,23
19/09/2025	921.700	1,42%	25,32	25,13	25,72	25,71
18/09/2025	743.500	-0,74%	25,52	25,29	25,64	25,35
17/09/2025	890.400	-0,12%	25,63	25,12	25,63	25,54
16/09/2025	817.200	-2,96%	26,07	25,51	26,09	25,57
15/09/2025	801.400	-0,34%	26,48	26,07	26,53	26,35
12/09/2025	899.500	0,46%	26,32	26,04	26,47	26,44
11/09/2025	693.040	2,41%	25,68	25,61	26,33	26,32
10/09/2025	707.020	3,42%	24,86	24,85	25,73	25,70
09/09/2025	867.300	-0,44%	24,92	24,77	25,02	24,85
08/09/2025	888.400	0,65%	24,83	24,56	25,00	24,96
05/09/2025	1.033.200	2,14%	24,29	24,28	24,80	24,80
04/09/2025	1.077.500	-1,18%	23,87	23,74	24,36	24,28
03/09/2025	1.094.400	0,41%	24,43	24,42	24,78	24,57
02/09/2025	913.390	-2,43%	25,01	24,31	25,09	24,47
01/09/2025	1.048.400	0,12%	25,09	24,86	25,33	25,08
29/08/2025	1.053.000	0,72%	24,85	24,78	25,16	25,05
28/08/2025	891.900	1,18%	24,58	24,51	25,01	24,87
27/08/2025	878.000	0,08%	24,54	24,24	24,59	24,58
26/08/2025	935.800	1,40%	24,15	24,05	24,58	24,56
25/08/2025	924.500	-0,86%	24,40	24,15	24,40	24,22
22/08/2025	999.600	0,66%	24,23	24,10	24,47	24,43
21/08/2025	992.410	0,12%	24,21	24,19	24,37	24,27
20/08/2025	911.700	0,04%	24,19	24,14	24,38	24,24
19/08/2025	871.900	-0,70%	24,36	24,19	24,45	24,23
18/08/2025	994.000	0,54%	24,27	24,19	24,41	24,40
15/08/2025	1.005.600	-0,53%	24,45	24,02	24,46	24,27
14/08/2025	971.000	1,50%	23,96	23,94	24,40	24,40
13/08/2025	948.700	-0,70%	24,18	23,97	24,31	24,04
12/08/2025	1.104.900	1,38%	23,89	23,86	24,21	24,21
11/08/2025	1.060.500	-0,38%	23,94	23,78	24,07	23,88
08/08/2025	1.661.500	-0,21%	23,68	23,66	24,07	23,97
07/08/2025	1.849.700	0,50%	23,97	23,87	24,18	24,02
06/08/2025	1.749.200	-1,81%	24,44	23,76	24,50	23,90
05/08/2025	1.447.400	1,29%	24,09	24,07	24,45	24,34
04/08/2025	1.482.000	-0,21%	24,17	23,98	24,25	24,03
01/08/2025	2.531.200	-0,45%	24,03	23,82	24,23	24,08
31/07/2025	1.699.600	0,58%	24,05	24,05	24,36	24,19
30/07/2025	1.608.000	-0,41%	24,14	23,89	24,25	24,05
29/07/2025	1.605.400	1,34%	23,86	23,86	24,35	24,15
28/07/2025	1.530.100	-0,96%	24,03	23,77	24,26	23,83
25/07/2025	1.694.200	0,92%	23,78	23,72	24,06	24,06
24/07/2025	1.792.100	0,21%	23,73	23,52	23,96	23,84
23/07/2025	1.871.200	5,36%	22,78	22,68	23,79	23,79
22/07/2025	1.660.000	-1,78%	22,77	22,54	22,87	22,58
21/07/2025	2.073.800	3,37%	22,21	22,21	23,36	22,99
18/07/2025	1.460.900	3,39%	21,82	21,15	22,34	22,24
17/07/2025	1.201.400	1,13%	21,60	21,26	21,97	21,51
16/07/2025	1.284.200	1,33%	20,74	20,71	21,42	21,27