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 >
03/03/2026	309.710	-0,61%	19,48	19,23	19,63	19,53
02/03/2026	300.340	-3,30%	19,96	19,61	20,24	19,65
27/02/2026	255.150	1,40%	20,04	20,04	20,54	20,32
26/02/2026	271.480	-0,10%	19,99	19,94	20,24	20,04
25/02/2026	270.600	-1,28%	20,42	20,02	20,44	20,06
24/02/2026	323.500	3,99%	19,56	19,55	20,50	20,32
23/02/2026	393.680	-1,06%	19,64	19,49	19,82	19,54
20/02/2026	235.000	0,56%	19,66	19,58	19,92	19,75
19/02/2026	264.220	-0,41%	19,74	19,58	19,85	19,64
18/02/2026	205.800	-1,89%	20,14	19,68	20,14	19,72
17/02/2026	248.490	-1,37%	20,30	20,02	20,30	20,10
16/02/2026	266.090	-1,07%	20,60	20,20	20,66	20,38
13/02/2026	260.470	0,49%	20,52	20,28	20,64	20,60
12/02/2026	316.030	-3,85%	19,99	19,80	20,70	20,50
11/02/2026	293.650	0,00%	21,34	20,92	21,36	21,32
10/02/2026	285.890	2,50%	20,76	20,76	21,38	21,32
09/02/2026	238.080	0,78%	20,70	20,60	20,86	20,80
06/02/2026	289.080	0,10%	20,66	20,36	20,68	20,64
05/02/2026	276.240	0,39%	20,60	20,38	20,72	20,62
04/02/2026	243.170	2,96%	19,97	19,97	20,76	20,54
03/02/2026	312.240	0,50%	19,89	19,80	20,20	19,95
02/02/2026	366.730	0,56%	19,53	19,52	19,91	19,85
30/01/2026	327.230	-2,08%	20,12	19,68	20,12	19,74
29/01/2026	318.820	0,40%	20,14	19,92	20,54	20,16
28/01/2026	302.400	0,90%	20,08	19,86	20,16	20,08
27/01/2026	348.240	-1,19%	20,06	19,90	20,10	19,90
26/01/2026	335.700	0,00%	20,12	20,08	20,32	20,14
23/01/2026	298.440	-0,10%	20,14	20,10	20,30	20,14
22/01/2026	299.350	1,15%	19,95	19,88	20,22	20,16
21/01/2026	391.300	3,75%	19,28	19,28	20,00	19,93
20/01/2026	264.120	-3,03%	19,68	19,20	19,72	19,21
19/01/2026	339.230	-2,80%	20,06	19,74	20,06	19,81
16/01/2026	250.490	-0,20%	20,48	20,30	20,52	20,38
15/01/2026	312.700	0,29%	20,48	20,28	20,52	20,42
14/01/2026	241.570	1,95%	19,96	19,93	20,36	20,36
13/01/2026	369.300	-0,75%	20,12	19,91	20,16	19,97
12/01/2026	422.500	-0,49%	20,18	20,00	20,22	20,12
09/01/2026	354.400	1,40%	19,88	19,86	20,22	20,22
08/01/2026	534.900	-1,29%	20,20	19,70	20,22	19,94
07/01/2026	456.300	3,32%	19,56	19,56	20,34	20,20
06/01/2026	435.700	0,62%	19,44	19,06	19,58	19,55
05/01/2026	540.000	-0,21%	19,49	19,34	19,73	19,43
02/01/2026	502.400	-0,41%	19,40	19,35	19,65	19,47
30/12/2025	258.000	0,67%	19,43	19,40	19,57	19,55
29/12/2025	522.000	0,88%	19,27	19,25	19,51	19,42
23/12/2025	508.900	0,10%	19,23	19,20	19,37	19,25
22/12/2025	531.000	0,42%	19,16	19,12	19,32	19,23
19/12/2025	530.200	0,37%	19,10	19,09	19,34	19,15
18/12/2025	548.120	0,16%	19,10	18,98	19,17	19,08
17/12/2025	418.470	-1,30%	19,32	19,01	19,35	19,05
16/12/2025	473.650	0,99%	19,06	19,03	19,46	19,30
15/12/2025	479.050	-0,42%	19,25	19,07	19,53	19,11
12/12/2025	478.210	-0,98%	19,40	19,14	19,52	19,19
11/12/2025	405.700	1,68%	18,95	18,92	19,44	19,38
10/12/2025	441.600	3,47%	18,81	18,79	19,10	19,06
09/12/2025	403.440	-2,95%	19,01	18,42	19,03	18,42
08/12/2025	544.700	-0,47%	19,10	18,97	19,18	18,98
05/12/2025	487.200	1,92%	19,12	19,07	19,34	19,07
04/12/2025	429.660	-1,94%	19,13	18,67	19,34	18,71
03/12/2025	786.560	-0,26%	19,15	19,01	19,41	19,08
02/12/2025	1.231.500	-1,14%	19,37	19,08	19,41	19,13
01/12/2025	1.226.200	2,76%	19,16	19,11	19,47	19,35
28/11/2025	1.077.710	-2,33%	19,29	18,82	19,37	18,83
27/11/2025	1.094.300	0,21%	19,20	19,19	19,36	19,28
26/11/2025	1.106.520	0,10%	19,27	19,15	19,34	19,24
25/11/2025	1.238.000	1,32%	18,97	18,83	19,28	19,22
24/11/2025	1.199.400	0,05%	19,02	18,91	19,18	18,97
21/11/2025	1.070.500	3,27%	18,40	18,38	19,02	18,96
20/11/2025	1.087.300	-3,16%	19,09	18,36	19,14	18,36
19/11/2025	1.128.600	1,94%	18,57	18,56	19,05	18,96
18/11/2025	1.056.600	-1,27%	18,68	18,56	18,92	18,60
17/11/2025	975.000	-1,26%	19,07	18,78	19,18	18,84
14/11/2025	1.092.500	-0,47%	19,17	19,04	19,37	19,08
13/11/2025	1.000.600	-0,67%	19,32	19,13	19,55	19,17
12/11/2025	963.400	0,78%	19,18	19,14	19,45	19,30
11/11/2025	1.070.330	1,92%	18,76	18,74	19,18	19,15
10/11/2025	874.060	1,51%	18,87	18,59	18,90	18,79
07/11/2025	594.100	0,82%	18,39	18,39	18,62	18,51
06/11/2025	1.102.100	-0,60%	18,44	18,34	18,61	18,36
05/11/2025	1.114.100	0,71%	18,33	18,25	18,58	18,47
04/11/2025	1.014.600	-2,81%	18,75	18,34	18,92	18,34
03/11/2025	810.900	-0,79%	19,07	18,87	19,17	18,87
31/10/2025	1.213.800	0,42%	18,89	18,89	19,19	19,02
30/10/2025	1.182.700	-1,10%	19,18	18,91	19,21	18,94
29/10/2025	1.173.100	1,48%	18,87	18,87	19,32	19,15
28/10/2025	1.159.000	-1,92%	19,13	18,86	19,17	18,87
27/10/2025	1.152.200	-5,41%	20,10	19,21	20,22	19,24
24/10/2025	1.055.600	5,06%	19,42	19,31	20,38	20,34
23/10/2025	1.222.900	1,63%	19,06	19,06	19,49	19,36
22/10/2025	1.205.500	1,06%	18,87	18,83	19,16	19,05
21/10/2025	1.121.500	-0,26%	18,88	18,85	19,03	18,85
20/10/2025	1.258.200	-0,47%	19,04	18,82	19,05	18,90
17/10/2025	1.335.500	0,90%	18,70	18,61	19,01	18,99
16/10/2025	1.137.900	0,37%	18,75	18,75	18,99	18,82
15/10/2025	1.051.900	-1,00%	19,02	18,64	19,03	18,75
14/10/2025	784.600	-0,42%	18,88	18,74	19,01	18,94
13/10/2025	983.900	2,09%	18,85	18,83	19,08	19,02
10/10/2025	1.016.200	-1,74%	18,98	18,62	19,06	18,63
09/10/2025	1.075.700	0,05%	18,95	18,92	19,21	18,96
08/10/2025	1.063.500	0,42%	18,90	18,86	19,04	18,95