BiG | O banco que entende os seus valores.

Konecranes Oyj (KCR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
12/10/2026	243.430	0,33%	30,32	30,18	30,38	30,32
09/10/2026	268.480	0,94%	30,00	29,92	30,42	30,22
08/10/2026	277.830	-1,38%	30,28	29,48	30,32	29,94
07/10/2026	278.670	-3,62%	31,42	30,30	31,58	30,36
06/10/2026	219.630	0,25%	31,40	31,40	31,82	31,50
05/10/2026	256.440	1,49%	30,78	30,62	31,44	31,42
02/10/2026	213.300	1,84%	30,44	30,44	31,02	30,96
01/10/2026	246.360	-0,91%	30,74	30,30	30,80	30,40
30/09/2026	252.240	-1,92%	31,22	30,66	31,36	30,68
29/09/2026	260.180	-3,10%	32,18	31,14	32,20	31,28
28/09/2026	251.230	0,88%	31,80	31,40	32,62	32,28
25/09/2026	244.460	-2,20%	31,50	31,04	32,30	32,00
24/09/2026	289.910	10,17%	29,56	29,56	35,20	32,72
23/09/2026	301.870	-1,66%	30,20	29,54	30,30	29,70
22/09/2026	316.900	3,28%	29,26	29,18	30,24	30,20
21/09/2026	323.320	1,25%	29,08	28,94	29,50	29,24
18/09/2026	285.060	-1,50%	29,34	28,84	29,44	28,88
17/09/2026	274.880	1,88%	28,90	28,86	29,52	29,32
16/09/2026	248.360	1,20%	28,48	28,26	28,90	28,78
15/09/2026	248.150	1,07%	28,10	27,88	28,52	28,44
14/09/2026	295.220	-3,56%	29,42	28,10	29,42	28,14
11/09/2026	232.020	1,53%	28,88	28,62	29,24	29,18
10/09/2026	236.450	-2,31%	29,50	28,62	29,54	28,74
09/09/2026	209.590	-2,52%	30,18	29,40	30,38	29,42
08/09/2026	172.840	2,37%	29,44	29,22	30,34	30,18
07/09/2026	220.320	-0,47%	29,62	29,38	29,86	29,48
04/09/2026	238.300	1,72%	29,14	29,08	29,84	29,62
03/09/2026	206.000	0,76%	28,90	28,86	29,56	29,12
02/09/2026	253.280	-0,34%	29,02	28,80	29,12	28,90
01/09/2026	237.360	-2,23%	29,76	28,98	29,80	29,00
31/08/2026	231.040	-2,18%	30,30	29,44	30,40	29,66
28/08/2026	202.700	-0,46%	30,48	30,28	30,74	30,32
27/08/2026	220.680	0,66%	30,38	30,36	30,74	30,46
26/08/2026	220.300	-0,07%	30,30	29,78	30,64	30,26
25/08/2026	240.770	5,65%	28,74	28,74	30,28	30,28
24/08/2026	281.700	0,35%	28,56	28,50	28,76	28,66
21/08/2026	264.900	3,63%	27,60	27,54	28,56	28,56
20/08/2026	269.120	0,07%	27,52	27,22	27,92	27,56
19/08/2026	242.440	0,51%	27,38	27,36	27,92	27,54
18/08/2026	278.020	-1,93%	27,86	27,32	27,88	27,40
17/08/2026	273.000	-0,29%	28,08	27,92	28,40	27,94
14/08/2026	275.800	0,00%	28,06	27,84	28,20	28,02
13/08/2026	244.300	0,36%	28,00	27,80	28,16	28,02
12/08/2026	266.360	0,36%	27,84	27,66	28,16	27,92
11/08/2026	263.820	1,02%	27,54	27,50	27,92	27,82
10/08/2026	193.480	-0,36%	27,62	27,52	27,80	27,54
07/08/2026	241.760	0,66%	27,46	27,32	27,72	27,64
06/08/2026	221.960	0,15%	27,46	27,28	27,80	27,46
05/08/2026	246.510	-1,65%	27,94	27,18	28,10	27,42
04/08/2026	232.200	2,27%	27,30	27,20	28,14	27,88
03/08/2026	238.880	0,15%	27,42	27,00	27,44	27,26
31/07/2026	223.340	1,80%	26,86	26,80	27,42	27,22
30/07/2026	202.590	0,15%	26,76	26,64	27,20	26,74
29/07/2026	262.590	-2,05%	27,20	26,50	27,26	26,70
28/07/2026	263.360	3,81%	26,20	26,18	27,46	27,26
27/07/2026	275.860	2,18%	25,94	25,94	26,84	26,26
24/07/2026	310.120	-8,48%	28,26	24,58	28,84	25,70
23/07/2026	283.850	-1,34%	28,42	28,02	28,46	28,08
22/07/2026	286.030	3,72%	27,44	27,36	28,58	28,46
21/07/2026	208.720	1,40%	27,26	27,04	27,58	27,44
20/07/2026	263.590	-1,10%	27,32	26,96	27,48	27,06
17/07/2026	277.160	0,29%	27,08	27,00	27,40	27,36
16/07/2026	273.290	1,11%	26,98	26,98	27,38	27,28
15/07/2026	204.600	0,52%	26,94	26,78	27,32	26,98
14/07/2026	216.400	0,68%	26,74	26,54	27,04	26,84
13/07/2026	198.630	0,76%	26,20	26,16	26,78	26,66
10/07/2026	224.390	0,23%	26,36	26,36	26,74	26,46
09/07/2026	259.320	0,69%	26,26	26,06	26,48	26,40
08/07/2026	252.930	-0,76%	26,32	25,92	26,48	26,22
07/07/2026	219.200	-3,15%	27,20	26,38	27,30	26,42
06/07/2026	224.990	-1,45%	27,94	27,22	27,96	27,28
03/07/2026	238.250	3,98%	26,76	26,76	27,70	27,68
02/07/2026	266.620	1,06%	26,34	26,14	26,92	26,62
01/07/2026	264.130	-3,09%	27,22	26,32	27,22	26,34
30/06/2026	253.360	2,10%	26,70	26,66	27,54	27,18
29/06/2026	256.960	-0,22%	26,80	26,42	26,92	26,62
26/06/2026	249.870	-0,97%	26,72	26,54	26,94	26,68
25/06/2026	235.680	1,89%	26,54	26,50	27,36	26,94
24/06/2026	270.080	-2,36%	27,12	26,32	27,12	26,44
23/06/2026	279.180	-3,42%	27,82	27,02	27,84	27,08
22/06/2026	285.790	2,94%	27,28	27,26	28,12	28,04
19/06/2026	58.320	-0,73%	27,38	27,24	27,50	27,24
18/06/2026	207.280	0,44%	27,20	27,08	27,64	27,44
17/06/2026	185.380	-1,44%	27,84	27,30	28,18	27,32
16/06/2026	194.400	1,76%	27,24	27,24	28,26	27,72
15/06/2026	205.060	4,21%	26,82	26,80	27,84	27,24
12/06/2026	227.920	0,85%	25,86	25,76	26,20	26,14
11/06/2026	230.300	1,81%	25,54	25,40	25,96	25,92
10/06/2026	320.440	-5,07%	26,76	25,40	26,82	25,46
09/06/2026	222.540	-2,12%	27,42	26,46	27,52	26,82
08/06/2026	255.550	1,56%	26,80	26,68	27,56	27,40
05/06/2026	217.930	-2,81%	27,70	26,90	27,72	26,98
04/06/2026	234.720	1,24%	27,42	27,34	27,86	27,76
03/06/2026	254.080	-0,29%	27,46	27,12	27,60	27,42
02/06/2026	187.840	1,33%	27,20	27,18	27,96	27,50
01/06/2026	232.340	-3,42%	28,22	27,10	28,26	27,14
29/05/2026	188.650	0,93%	27,92	27,62	28,42	28,10
28/05/2026	213.850	-1,14%	28,00	27,60	28,26	27,84
27/05/2026	216.900	0,50%	28,02	28,00	28,66	28,16
26/05/2026	242.900	-0,57%	28,08	27,96	28,28	28,02