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 > >>
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
25/05/2026	207 080	4,22%	27,42	27,36	28,36	28,18
22/05/2026	242 050	-0,59%	27,26	26,78	27,26	27,04
21/05/2026	213 390	0,22%	27,06	26,76	27,30	27,20
20/05/2026	204 140	1,95%	26,54	26,42	27,32	27,14
19/05/2026	251 670	-0,15%	26,54	26,40	26,86	26,62
18/05/2026	208 270	2,15%	25,98	25,74	26,76	26,66
15/05/2026	241 380	-3,69%	26,80	26,04	26,92	26,10
14/05/2026	117 290	0,74%	26,92	26,46	27,26	27,10
13/05/2026	236 340	0,75%	26,76	26,42	26,90	26,90
12/05/2026	194 360	-1,18%	26,88	26,54	27,04	26,70
11/05/2026	193 770	-0,52%	27,04	26,56	27,18	27,02
08/05/2026	170 940	0,00%	27,26	27,02	27,48	27,16
07/05/2026	209 340	-3,35%	28,12	27,12	28,32	27,16
06/05/2026	216 820	2,55%	27,64	27,34	28,18	28,10
05/05/2026	246 280	1,86%	26,96	26,92	27,86	27,40
04/05/2026	254 840	-3,65%	27,96	26,80	28,00	26,90
30/04/2026	249 540	6,89%	26,12	26,02	28,40	27,92
29/04/2026	260 960	-13,16%	30,16	25,76	30,18	26,12
28/04/2026	203 590	-2,53%	30,86	30,06	30,86	30,08
27/04/2026	191 200	0,39%	30,86	30,70	31,28	30,86
24/04/2026	160 840	1,79%	30,28	30,14	30,94	30,74
23/04/2026	209 090	-0,85%	30,28	29,84	30,68	30,20
22/04/2026	166 580	-0,65%	30,96	30,34	31,12	30,46
21/04/2026	160 840	-1,86%	31,26	30,60	31,52	30,66
20/04/2026	180 450	-1,51%	31,40	30,88	31,42	31,24
17/04/2026	122 540	4,48%	30,44	30,38	31,82	31,72
16/04/2026	198 740	0,07%	30,42	30,26	30,66	30,36
15/04/2026	168 180	-0,65%	30,20	30,18	30,74	30,34
14/04/2026	179 060	-0,46%	30,64	30,52	30,90	30,54
13/04/2026	187 260	0,00%	30,38	30,28	30,68	30,68
10/04/2026	169 880	0,26%	30,62	30,22	31,18	30,68
09/04/2026	136 340	-0,84%	30,72	29,88	30,78	30,60
08/04/2026	153 260	6,93%	30,00	29,92	31,30	30,86
07/04/2026	190 530	-0,69%	29,00	28,38	29,56	28,86
02/04/2026	187 160	-0,21%	28,64	28,18	29,12	29,06
01/04/2026	134 550	2,61%	28,50	28,48	29,34	29,12
31/03/2026	204 050	0,71%	28,44	27,78	28,44	28,38
30/03/2026	214 200	1,29%	27,94	27,94	28,42	28,18
27/03/2026	311 370	-68,76%	28,68	27,78	29,06	27,82