BiG | O banco que entende os seus valores.

Kemira OYJ (KRA1V)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 > >>
24/07/2026	401.630	0,00%	16,27	16,21	16,43	16,28
23/07/2026	467.290	-3,44%	16,64	16,12	16,72	16,28
22/07/2026	396.150	0,78%	16,71	16,62	16,97	16,86
21/07/2026	400.140	0,90%	16,72	16,53	16,76	16,73
20/07/2026	411.290	-2,01%	16,95	16,57	17,03	16,58
17/07/2026	441.990	1,26%	16,86	16,67	17,27	16,92
16/07/2026	429.360	0,06%	16,65	16,64	16,88	16,71
15/07/2026	371.700	-0,12%	16,77	16,56	16,80	16,70
14/07/2026	327.890	1,77%	16,45	16,39	16,92	16,72
13/07/2026	308.030	-0,60%	16,36	16,36	16,56	16,43
10/07/2026	379.490	1,16%	16,30	16,30	16,61	16,53
09/07/2026	360.710	0,06%	16,37	16,21	16,39	16,34
08/07/2026	334.010	-0,97%	16,44	16,19	16,44	16,33
07/07/2026	345.760	1,35%	16,20	16,20	16,62	16,49
06/07/2026	412.840	-2,05%	16,61	16,25	16,66	16,27
03/07/2026	407.300	0,79%	16,56	16,52	16,69	16,61
02/07/2026	390.220	1,60%	16,22	16,20	16,55	16,48
01/07/2026	386.040	-0,92%	16,35	16,16	16,42	16,22
30/06/2026	443.370	-0,67%	16,52	16,34	16,55	16,37
29/06/2026	421.500	-1,44%	16,82	16,40	16,82	16,48
26/06/2026	390.190	-1,59%	16,86	16,69	17,01	16,72
25/06/2026	403.200	0,24%	17,04	16,93	17,16	16,99
24/06/2026	414.010	1,25%	16,78	16,74	17,01	16,95
23/06/2026	439.510	-1,88%	16,99	16,74	17,00	16,74
22/06/2026	442.670	-1,27%	17,25	16,95	17,35	17,06
19/06/2026	112.290	-0,80%	17,35	17,28	17,45	17,28
18/06/2026	338.370	-0,17%	17,52	17,06	17,59	17,42
17/06/2026	291.360	1,28%	17,28	17,27	17,62	17,45
16/06/2026	329.190	0,35%	17,18	17,18	17,45	17,23
15/06/2026	338.220	1,30%	17,19	17,16	17,65	17,17
12/06/2026	411.230	-0,47%	17,00	16,87	17,13	16,95
11/06/2026	409.960	2,22%	16,71	16,68	17,04	17,03
10/06/2026	418.560	-6,46%	17,76	15,34	18,02	16,66
09/06/2026	339.040	0,45%	17,74	17,60	17,97	17,81
08/06/2026	364.280	0,28%	17,60	17,60	17,85	17,73
05/06/2026	325.880	-0,67%	17,72	17,64	18,00	17,68
04/06/2026	380.880	0,56%	17,72	17,71	17,96	17,80
03/06/2026	341.200	-0,06%	17,67	17,66	17,87	17,70
02/06/2026	335.680	0,63%	17,62	17,62	17,85	17,71
01/06/2026	360.050	-0,56%	17,76	17,52	17,95	17,60
29/05/2026	313.280	0,06%	17,77	17,67	17,93	17,70
28/05/2026	370.880	-0,73%	17,75	17,69	17,90	17,69
27/05/2026	346.120	0,39%	17,76	17,73	18,06	17,82
26/05/2026	401.280	-0,45%	17,81	17,69	17,93	17,75
25/05/2026	380.070	1,60%	17,80	17,73	17,97	17,83
22/05/2026	362.090	-0,74%	17,67	17,54	17,75	17,55
21/05/2026	369.520	0,97%	17,50	17,46	17,74	17,68
20/05/2026	348.690	0,75%	17,34	17,34	17,66	17,51
19/05/2026	334.270	-0,97%	17,46	17,38	17,65	17,38
18/05/2026	305.680	2,45%	17,06	16,89	17,55	17,55
15/05/2026	370.650	-1,89%	17,31	17,12	17,51	17,13
14/05/2026	182.540	0,17%	17,44	17,15	17,58	17,46
13/05/2026	334.020	0,64%	17,36	17,30	17,46	17,43
12/05/2026	346.560	0,00%	17,22	17,15	17,40	17,32
11/05/2026	345.850	-0,40%	17,31	17,26	17,40	17,32
08/05/2026	309.110	-0,06%	17,45	17,29	17,47	17,39
07/05/2026	353.210	-2,14%	17,79	17,38	17,84	17,40
06/05/2026	366.000	1,37%	17,69	17,67	17,93	17,78
05/05/2026	356.320	1,39%	17,35	17,32	17,64	17,54
04/05/2026	377.950	-1,65%	17,61	17,23	17,82	17,30
30/04/2026	347.440	3,41%	16,91	16,85	17,67	17,59
29/04/2026	390.260	-0,29%	17,12	16,97	17,44	17,01
28/04/2026	399.500	-2,35%	17,45	17,04	17,62	17,06
27/04/2026	365.490	-1,30%	17,30	17,07	17,50	17,47
24/04/2026	338.020	-6,74%	18,20	17,28	18,21	17,70
23/04/2026	304.860	-0,68%	18,99	18,78	19,41	18,98
22/04/2026	220.570	0,05%	19,25	19,03	19,43	19,11
21/04/2026	296.390	-2,05%	19,53	19,07	19,65	19,10
20/04/2026	303.280	0,15%	19,27	19,27	19,57	19,50
17/04/2026	213.040	0,72%	19,38	19,35	19,55	19,47
16/04/2026	316.420	0,26%	19,35	19,28	19,47	19,33
15/04/2026	309.540	-2,23%	19,65	19,21	19,79	19,28
14/04/2026	327.700	-1,00%	19,88	19,70	20,02	19,72
13/04/2026	235.500	-0,80%	19,81	19,78	20,10	19,92
10/04/2026	259.800	0,90%	19,91	19,85	20,24	20,08
09/04/2026	258.210	1,74%	19,46	19,44	19,96	19,90
08/04/2026	295.780	0,72%	20,16	19,43	20,18	19,56
07/04/2026	309.710	0,62%	19,24	19,15	19,45	19,42
02/04/2026	290.400	0,47%	18,80	18,80	19,31	19,30
01/04/2026	199.560	0,84%	19,11	19,10	19,40	19,21
31/03/2026	328.160	-2,71%	19,76	18,72	19,76	19,05
30/03/2026	281.270	1,66%	19,26	19,23	19,73	19,58
27/03/2026	389.670	-1,23%	19,56	19,20	19,63	19,26
26/03/2026	395.550	3,78%	19,15	19,11	19,60	19,50
25/03/2026	392.520	-2,44%	19,28	18,79	19,50	18,79
24/03/2026	367.140	2,28%	18,71	18,70	19,29	19,26
23/03/2026	437.180	3,46%	17,95	17,85	19,12	18,83
20/03/2026	364.210	-4,11%	18,44	18,07	18,65	18,20
19/03/2026	368.750	-0,58%	19,08	18,65	19,23	18,98
18/03/2026	366.650	-3,00%	19,85	19,07	19,90	19,09
17/03/2026	359.760	0,66%	19,45	19,42	19,83	19,68
16/03/2026	332.850	1,77%	19,38	19,31	19,73	19,55
13/03/2026	352.310	-0,31%	19,24	19,16	19,51	19,21
12/03/2026	309.750	0,10%	19,10	19,01	19,47	19,27
11/03/2026	308.370	1,80%	18,95	18,82	19,37	19,25
10/03/2026	307.040	-2,12%	19,24	18,89	19,42	18,91
09/03/2026	397.610	-0,92%	19,26	18,92	19,41	19,32
06/03/2026	326.850	0,31%	19,55	19,23	19,72	19,50
05/03/2026	373.440	-1,42%	19,55	19,31	19,90	19,44
04/03/2026	325.230	0,97%	19,40	19,35	19,96	19,72