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 > >>
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
26/03/2026	87.670	0,56%	89,90	88,80	90,30	89,05
25/03/2026	83.330	-0,78%	89,30	88,50	91,20	88,55
24/03/2026	76.290	0,00%	88,75	87,85	89,35	89,25
23/03/2026	87.760	3,66%	85,00	84,00	91,05	89,25
20/03/2026	67.150	-2,05%	87,85	85,55	88,90	86,10
19/03/2026	78.690	-1,90%	89,45	87,10	89,80	87,90
18/03/2026	90.090	-0,33%	90,80	89,55	93,05	89,60
17/03/2026	68.750	0,00%	89,50	89,05	90,55	89,90
16/03/2026	68.200	0,22%	90,45	89,25	90,85	89,90
13/03/2026	86.500	-2,92%	92,10	89,70	92,40	89,70
12/03/2026	67.350	-0,54%	92,10	91,45	93,20	92,40
11/03/2026	84.830	0,60%	92,60	91,45	93,10	92,90
10/03/2026	86.200	1,60%	90,55	90,55	93,65	92,35
09/03/2026	78.460	-2,52%	90,65	88,25	91,30	90,90
06/03/2026	84.000	-0,96%	94,55	91,20	95,50	93,25
05/03/2026	87.210	-1,82%	95,20	93,45	96,55	94,15
04/03/2026	63.830	0,16%	95,00	94,25	96,25	95,90