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 > >>
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
15/07/2025	1.501.700	7,26%	19,61	19,58	21,41	20,99
14/07/2025	1.574.600	-0,63%	19,635	19,365	19,655	19,57
11/07/2025	2.609.600	-1,50%	19,665	19,525	19,855	19,695
10/07/2025	1.407.700	0,50%	19,825	19,825	20,10	19,995
09/07/2025	1.521.000	0,28%	19,845	19,73	19,945	19,895
08/07/2025	1.480.000	-0,28%	19,895	19,71	19,95	19,84
07/07/2025	1.559.000	0,28%	19,905	19,73	19,945	19,895
04/07/2025	1.534.100	-1,20%	19,985	19,82	20,05	19,84
03/07/2025	1.412.040	0,78%	19,90	19,795	20,14	20,08
02/07/2025	1.627.000	0,96%	19,765	19,76	19,985	19,925
01/07/2025	1.565.800	-1,52%	20,03	19,685	20,14	19,735
30/06/2025	1.430.200	-0,35%	20,09	19,815	20,16	20,04
27/06/2025	1.518.100	1,93%	19,725	19,725	20,13	20,11
26/06/2025	1.649.700	0,69%	19,595	19,325	19,73	19,73
25/06/2025	1.679.000	0,51%	19,515	19,225	19,605	19,595
24/06/2025	1.635.800	-0,48%	19,855	19,46	19,96	19,495
23/06/2025	1.656.400	0,75%	19,39	19,285	19,705	19,59
20/06/2025	1.218.000	0,26%	19,57	19,425	19,645	19,445
19/06/2025	1.580.900	0,10%	19,41	19,31	19,605	19,395
18/06/2025	1.661.700	0,49%	19,325	19,225	19,415	19,375
17/06/2025	1.671.200	-0,05%	19,255	19,185	19,41	19,28
16/06/2025	1.646.000	0,55%	19,24	19,23	19,64	19,29
13/06/2025	1.675.800	-1,51%	19,175	19,09	19,43	19,185
12/06/2025	1.649.700	0,49%	19,325	19,26	19,61	19,48
11/06/2025	1.659.200	1,84%	18,99	18,98	19,615	19,385
10/06/2025	1.698.300	-0,03%	19,045	18,905	19,12	19,035
09/06/2025	1.653.300	2,31%	18,615	18,585	19,135	19,04
06/06/2025	1.635.200	1,92%	18,245	18,235	18,69	18,61
05/06/2025	1.645.700	0,08%	18,225	18,175	18,425	18,26
04/06/2025	1.732.300	1,87%	17,965	17,86	18,43	18,245
03/06/2025	1.758.200	1,85%	17,54	17,52	17,92	17,91
02/06/2025	1.795.900	-1,18%	17,70	17,42	17,80	17,585
30/05/2025	1.775.600	1,92%	17,87	17,535	17,89	17,795
29/05/2025	1.308.200	-2,32%	18,055	17,345	18,075	17,46
28/05/2025	1.750.600	0,59%	17,735	17,735	18,05	17,875
27/05/2025	1.727.900	0,85%	17,625	17,51	17,89	17,77
26/05/2025	1.785.100	1,47%	17,46	17,445	17,805	17,62
23/05/2025	2.391.800	-1,56%	17,64	16,99	17,965	17,365
22/05/2025	3.089.100	-2,11%	18,045	17,64	18,075	17,64
21/05/2025	3.029.800	-1,26%	18,19	17,98	18,195	18,02