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 > >>
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
03/03/2026	83.840	-1,64%	96,45	93,10	96,50	95,75
02/03/2026	68.630	-2,16%	97,85	97,25	98,85	97,35
27/02/2026	58.420	0,56%	98,90	98,75	100,20	99,50
26/02/2026	74.000	0,00%	98,90	98,00	99,40	98,95
25/02/2026	56.560	-2,99%	102,00	98,85	102,00	98,95
24/02/2026	52.400	2,05%	100,10	98,95	103,00	102,00
23/02/2026	64.440	-0,25%	99,80	99,55	100,90	99,95
20/02/2026	49.600	1,26%	99,05	99,05	100,50	100,20
19/02/2026	60.700	0,92%	98,05	98,00	99,35	98,95
18/02/2026	47.460	1,76%	96,45	96,35	98,30	98,05
17/02/2026	63.670	2,66%	93,65	92,85	96,40	96,35
16/02/2026	57.940	1,40%	92,60	92,60	94,40	93,85
13/02/2026	80.470	1,31%	91,30	91,30	93,20	92,55
12/02/2026	76.640	-4,69%	95,95	91,30	96,20	91,35
11/02/2026	73.180	4,53%	91,95	91,80	96,00	95,85
10/02/2026	80.500	1,21%	90,55	90,35	91,90	91,70
09/02/2026	63.980	-0,88%	91,55	89,45	91,85	90,60
06/02/2026	79.360	3,75%	88,20	88,00	91,85	91,40
05/02/2026	74.430	-13,37%	102,00	87,70	102,90	88,10
04/02/2026	52.800	-1,74%	103,60	101,30	103,90	101,70
03/02/2026	42.590	1,37%	102,40	101,30	103,70	103,50
02/02/2026	64.190	2,98%	98,10	98,05	102,10	102,10
30/01/2026	66.720	-1,34%	100,20	98,90	101,00	99,15
29/01/2026	66.700	1,36%	99,45	99,40	102,00	100,50
28/01/2026	68.820	-1,73%	101,70	98,85	101,70	99,15
27/01/2026	62.010	0,70%	100,40	99,70	101,50	100,90
26/01/2026	72.970	1,16%	98,95	98,95	100,20	100,20
23/01/2026	75.900	0,15%	98,90	98,45	99,45	99,05
22/01/2026	82.300	0,71%	98,20	97,80	99,25	98,90
21/01/2026	82.030	3,92%	94,55	94,20	98,55	98,20
20/01/2026	57.770	-1,82%	95,85	94,25	95,95	94,50
19/01/2026	86.210	-2,23%	96,80	94,75	96,85	96,25
16/01/2026	60.230	0,31%	98,25	97,55	98,70	98,45
15/01/2026	78.230	1,66%	97,05	96,90	98,35	98,15
14/01/2026	50.130	2,06%	94,60	94,60	96,55	96,55
13/01/2026	85.270	-1,46%	96,00	93,80	96,00	94,60
12/01/2026	78.600	-0,47%	96,55	95,60	96,65	96,00
09/01/2026	89.460	-0,16%	96,55	95,75	96,80	96,45
08/01/2026	111.230	0,05%	96,30	95,55	96,60	96,60
07/01/2026	99.320	2,06%	94,55	94,05	96,70	96,55
06/01/2026	95.990	0,53%	94,25	91,35	94,65	94,60
05/01/2026	111.430	0,48%	93,95	92,70	94,25	94,10
02/01/2026	114.010	-0,48%	93,30	92,95	94,25	93,65
30/12/2025	55.430	1,40%	92,85	92,60	94,10	94,10
29/12/2025	110.500	0,71%	93,75	92,25	93,85	92,80
23/12/2025	114.510	-0,05%	92,25	91,90	92,70	92,15
22/12/2025	115.320	0,49%	91,75	91,60	92,40	92,20
19/12/2025	113.860	1,10%	90,80	90,80	91,95	91,75
18/12/2025	103.770	1,68%	89,45	89,00	91,35	90,75
17/12/2025	106.900	-0,67%	89,80	89,25	92,05	89,25
16/12/2025	109.310	-0,33%	89,75	89,40	90,65	89,85
15/12/2025	111.820	-0,11%	90,50	89,55	90,70	90,15
12/12/2025	99.780	-1,04%	91,25	90,10	92,10	90,25
11/12/2025	97.560	1,33%	89,50	89,40	91,30	91,20
10/12/2025	98.320	1,12%	89,05	89,00	90,75	90,00
09/12/2025	92.760	-1,60%	90,55	89,00	90,80	89,00
08/12/2025	118.960	1,34%	89,15	89,15	90,65	90,45
05/12/2025	111.310	-0,17%	89,45	89,15	90,10	89,25
04/12/2025	108.880	0,85%	89,90	88,40	89,90	89,40
03/12/2025	162.800	0,85%	88,00	87,90	89,05	88,65