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 >
20/05/2025	709.070	1,35%	66,60	66,60	68,05	67,70
19/05/2025	732.910	2,06%	65,15	64,90	66,85	66,80
16/05/2025	675.920	-0,46%	65,75	64,95	66,40	65,45
15/05/2025	729.410	0,38%	65,20	64,50	65,85	65,75
14/05/2025	730.240	-0,61%	65,90	65,25	66,45	65,50
13/05/2025	753.880	2,89%	63,65	63,60	66,25	65,90
12/05/2025	788.950	4,32%	61,90	61,70	64,45	64,05
09/05/2025	761.640	0,90%	61,05	60,95	62,10	61,40
08/05/2025	808.810	0,91%	60,50	60,20	61,35	60,85
07/05/2025	834.430	2,73%	59,00	58,65	60,30	60,30
06/05/2025	831.400	0,17%	58,50	58,10	59,20	58,70
05/05/2025	774.300	-2,01%	59,40	58,50	59,65	58,60
02/05/2025	868.700	1,36%	59,00	58,45	60,05	59,80
30/04/2025	861.300	2,43%	57,40	57,40	59,10	59,00
29/04/2025	859.200	-0,78%	58,00	57,30	58,60	57,60
28/04/2025	866.240	-0,85%	58,30	57,45	58,40	58,05
25/04/2025	864.400	5,59%	55,55	55,45	58,55	58,55
24/04/2025	931.200	1,19%	53,75	52,80	57,65	55,45
23/04/2025	942.100	3,49%	53,45	53,05	54,90	54,80
22/04/2025	969.000	-0,19%	52,95	51,50	53,20	52,95
17/04/2025	959.100	0,76%	53,25	52,50	53,75	53,05
16/04/2025	933.500	-3,39%	53,75	52,45	53,95	52,65
15/04/2025	932.000	2,93%	52,85	52,85	54,75	54,50
14/04/2025	901.500	1,24%	52,70	51,85	53,15	52,95
11/04/2025	1.003.300	0,00%	53,25	50,40	54,15	52,30
10/04/2025	994.200	-2,33%	53,10	50,70	56,70	52,30
09/04/2025	1.109.600	7,27%	49,58	47,76	53,80	53,55
08/04/2025	1.027.000	-3,35%	52,75	49,24	52,75	49,92
07/04/2025	1.079.500	-0,39%	50,50	48,38	53,70	51,65
04/04/2025	1.015.800	-7,25%	55,95	51,35	56,00	51,85
03/04/2025	906.100	-5,73%	57,90	55,55	58,25	55,90
02/04/2025	816.100	0,17%	59,10	58,40	59,85	59,30
01/04/2025	730.800	0,34%	58,95	58,55	60,05	59,20
31/03/2025	797.320	-2,80%	60,45	58,05	60,60	59,00
28/03/2025	771.840	-12,72%	67,60	60,05	67,70	60,70
27/03/2025	681.780	-2,52%	71,10	68,40	71,15	69,55
26/03/2025	959.910	-1,11%	72,00	71,20	73,05	71,35
25/03/2025	586.160	-0,28%	72,25	71,15	72,50	72,15
24/03/2025	613.150	2,12%	71,40	71,10	72,40	72,35
21/03/2025	949.330	-0,49%	71,10	70,55	71,85	70,85
20/03/2025	639.500	-2,13%	72,60	70,15	72,65	71,20
19/03/2025	665.660	5,74%	68,80	68,45	73,00	72,75
18/03/2025	546.790	-0,22%	68,70	68,20	69,00	68,80
17/03/2025	937.850	1,03%	68,55	68,00	69,25	68,95
14/03/2025	694.720	1,49%	67,65	67,05	68,85	68,25
13/03/2025	703.240	-1,18%	67,90	66,80	68,35	67,25
12/03/2025	689.480	-0,58%	68,60	67,75	68,95	68,05
11/03/2025	730.530	-0,22%	68,95	67,75	69,05	68,45
10/03/2025	724.430	-2,42%	70,15	67,80	70,15	68,60
07/03/2025	669.700	0,14%	70,05	68,90	70,60	70,30
06/03/2025	694.480	-0,43%	71,00	69,55	71,15	70,20
05/03/2025	683.730	5,86%	67,20	67,20	70,60	70,50
04/03/2025	713.970	-1,62%	67,65	65,90	67,85	66,60
03/03/2025	681.440	-1,31%	69,00	67,30	69,00	67,70
28/02/2025	683.570	-0,58%	68,65	67,90	69,20	68,60
27/02/2025	650.050	-1,57%	70,25	68,95	70,80	69,00
26/02/2025	631.090	0,07%	70,80	70,00	71,40	70,10
25/02/2025	691.520	2,11%	68,80	68,50	70,45	70,05
24/02/2025	628.910	-1,08%	70,55	68,55	70,55	68,60
21/02/2025	645.350	-2,32%	70,80	69,20	71,50	69,35
20/02/2025	638.650	1,79%	69,70	69,70	71,35	71,00
19/02/2025	666.870	-0,78%	70,05	69,45	71,30	69,75
18/02/2025	575.300	0,00%	70,50	69,85	70,65	70,30
17/02/2025	642.960	1,52%	69,75	69,00	70,50	70,30
14/02/2025	659.100	-0,22%	69,45	68,55	70,35	69,25
13/02/2025	592.920	0,36%	69,60	68,20	69,75	69,40
12/02/2025	463.050	2,22%	67,75	67,40	69,15	69,15
11/02/2025	472.660	4,72%	64,90	64,80	68,05	67,65
10/02/2025	447.440	2,87%	63,15	63,00	64,70	64,60
07/02/2025	482.050	5,72%	62,55	60,90	65,70	62,80
06/02/2025	484.000	1,71%	58,70	58,20	59,90	59,40
05/02/2025	499.000	0,43%	58,20	57,80	58,60	58,40
04/02/2025	516.000	0,78%	57,90	57,45	58,25	58,15
03/02/2025	548.800	-0,43%	56,30	56,20	57,90	57,70
31/01/2025	502.000	-0,09%	58,20	57,75	58,40	57,95
30/01/2025	520.000	-0,68%	58,88	57,54	58,88	58,00
29/01/2025	552.000	0,90%	58,18	58,02	59,04	58,40
28/01/2025	550.000	-0,89%	58,04	57,40	58,30	57,88
27/01/2025	531.000	-1,18%	58,58	57,30	58,60	58,40
24/01/2025	516.000	0,07%	59,50	59,08	59,70	59,10
23/01/2025	505.000	0,17%	59,14	58,86	59,60	59,06
22/01/2025	537.000	-0,27%	59,20	58,94	59,86	58,96
21/01/2025	519.920	-1,96%	59,98	58,96	60,30	59,12
20/01/2025	494.010	-1,73%	61,40	58,54	61,40	60,30
17/01/2025	440.590	0,39%	61,18	61,04	62,60	61,36
16/01/2025	489.950	0,99%	61,06	60,88	62,10	61,12
15/01/2025	491.710	-0,62%	61,26	60,38	61,26	60,52
14/01/2025	488.940	0,00%	61,08	60,50	62,26	60,90
13/01/2025	435.150	-1,93%	62,06	60,66	62,06	60,90
09/01/2025	439.090	-0,48%	62,54	62,06	62,66	62,10
08/01/2025	497.190	-0,22%	62,58	62,20	63,88	62,40
07/01/2025	542.640	-0,03%	63,04	61,66	63,04	62,54
06/01/2025	357.490	1,46%	62,00	61,82	62,96	62,56
03/01/2025	539.420	0,75%	62,16	61,40	62,28	61,66
02/01/2025	507.590	1,46%	61,40	60,90	62,06	61,20
30/12/2024	482.020	-1,76%	61,18	60,22	61,42	60,32
27/12/2024	503.250	-1,00%	62,18	61,28	62,30	61,40
23/12/2024	508.240	0,36%	61,94	61,30	62,02	62,02
20/12/2024	538.490	0,88%	60,92	60,66	62,20	61,80
19/12/2024	528.390	-0,71%	62,06	61,16	62,18	61,26