BiG | O banco que entende os seus valores.

Stora Enso OYJ R Shs (STERV)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/10/2026	1 377 500	-1,74%	9,688	9,552	9,736	9,608
21/10/2026	2 809 800	-1,51%	9,928	9,744	9,936	9,778
20/10/2026	3 084 900	-0,16%	9,932	9,858	10,005	9,928
19/10/2026	2 662 800	-1,25%	10,115	9,936	10,125	9,944
16/10/2026	2 538 500	0,84%	10,02	9,984	10,135	10,07
15/10/2026	3 014 800	-0,44%	9,968	9,774	10,055	9,986
14/10/2026	2 856 460	-0,40%	10,06	10,015	10,20	10,03
13/10/2026	2 904 500	1,86%	9,868	9,868	10,175	10,07
12/10/2026	3 063 000	0,90%	9,778	9,758	9,962	9,886
09/10/2026	3 047 800	0,12%	9,826	9,746	9,964	9,798
08/10/2026	3 080 700	-0,33%	9,78	9,692	9,842	9,786
07/10/2026	3 175 300	-0,85%	9,886	9,774	9,962	9,818
06/10/2026	3 065 000	0,12%	9,888	9,858	9,978	9,902
05/10/2026	3 011 100	-1,54%	9,996	9,834	10,04	9,89
02/10/2026	2 850 900	1,02%	9,956	9,922	10,205	10,045
01/10/2026	2 962 400	-1,64%	10,135	9,918	10,27	9,944
30/09/2026	2 837 100	-1,56%	10,275	10,105	10,30	10,11
29/09/2026	2 977 300	-1,53%	10,395	10,185	10,415	10,27
28/09/2026	2 984 400	-0,62%	10,435	10,26	10,49	10,43
25/09/2026	2 588 000	-0,52%	10,575	10,41	10,595	10,495
24/09/2026	2 788 800	-1,26%	10,525	10,46	10,605	10,55
23/09/2026	2 880 700	-2,29%	10,935	10,64	11,10	10,685
22/09/2026	2 803 100	2,72%	10,635	10,615	10,955	10,935
21/09/2026	2 853 800	2,06%	10,435	10,42	10,66	10,645
18/09/2026	2 525 500	-1,56%	10,635	10,41	10,77	10,43
17/09/2026	2 642 490	2,32%	10,39	10,385	10,685	10,595
16/09/2026	2 626 200	0,10%	10,345	10,265	10,46	10,355
15/09/2026	2 587 500	1,97%	10,135	10,045	10,42	10,345
14/09/2026	3 052 200	0,45%	10,065	9,994	10,175	10,145
11/09/2026	2 202 600	0,55%	10,10	10,09	10,26	10,10
10/09/2026	2 490 400	-2,81%	10,36	10,04	10,38	10,045
09/09/2026	2 283 000	0,63%	10,27	10,14	10,555	10,335
08/09/2026	2 168 100	1,13%	10,145	10,09	10,415	10,27
07/09/2026	2 390 900	-0,10%	10,14	10,09	10,21	10,155
04/09/2026	2 572 200	1,65%	9,994	9,982	10,185	10,165
03/09/2026	2 553 200	-1,28%	10,125	9,986	10,325	10,00
02/09/2026	2 744 500	-0,44%	10,18	10,065	10,21	10,13
01/09/2026	2 451 000	0,99%	10,11	10,02	10,30	10,175
31/08/2026	2 557 500	0,00%	10,075	10,05	10,32	10,075
28/08/2026	2 646 600	0,60%	10,025	10,025	10,255	10,075
27/08/2026	2 624 700	1,35%	9,926	9,858	10,065	10,015
26/08/2026	3 010 000	-0,40%	9,91	9,864	9,966	9,882
25/08/2026	2 949 700	0,85%	9,876	9,85	10,005	9,922
24/08/2026	2 967 700	0,37%	9,772	9,762	9,90	9,838
21/08/2026	2 988 100	1,16%	9,714	9,714	9,858	9,802
20/08/2026	3 052 200	3,04%	9,402	9,392	9,752	9,69
19/08/2026	3 017 400	0,60%	9,33	9,32	9,444	9,404
18/08/2026	3 048 000	-0,40%	9,362	9,318	9,472	9,348
17/08/2026	2 898 500	-1,70%	9,568	9,38	9,588	9,386
14/08/2026	2 980 900	-1,83%	9,694	9,532	9,722	9,548
13/08/2026	2 583 700	0,14%	9,732	9,662	9,826	9,726
12/08/2026	3 040 700	0,96%	9,64	9,576	9,79	9,712
11/08/2026	2 739 200	-0,52%	9,662	9,544	9,69	9,62
10/08/2026	2 779 500	-0,49%	9,704	9,642	9,744	9,67
07/08/2026	2 915 400	-0,06%	9,722	9,652	9,782	9,718
06/08/2026	2 694 900	-1,52%	9,884	9,716	10,055	9,724
05/08/2026	2 712 400	-1,12%	10,005	9,794	10,055	9,874
04/08/2026	2 529 700	-0,93%	10,105	9,95	10,21	9,986
03/08/2026	2 726 300	1,12%	10,04	9,994	10,19	10,08
31/07/2026	2 676 700	-0,67%	10,075	9,906	10,11	9,968
30/07/2026	2 363 000	1,75%	9,882	9,866	10,26	10,035
29/07/2026	2 737 900	1,31%	9,708	9,696	9,976	9,862
28/07/2026	2 924 100	1,50%	9,552	9,546	9,758	9,734
27/07/2026	2 773 600	2,24%	9,514	9,446	9,676	9,59
24/07/2026	2 917 600	3,92%	8,968	8,966	9,532	9,38
23/07/2026	2 997 600	-9,32%	9,95	8,732	9,95	9,026
22/07/2026	2 632 100	3,69%	9,596	9,572	10,105	9,954
21/07/2026	2 383 700	0,40%	9,64	9,542	9,788	9,60
20/07/2026	2 871 100	-1,95%	9,74	9,556	9,78	9,562
17/07/2026	2 832 500	3,13%	9,38	9,372	9,822	9,752
16/07/2026	3 099 900	0,34%	9,422	9,384	9,496	9,456
15/07/2026	2 670 200	1,64%	9,306	9,302	9,456	9,424
14/07/2026	2 804 800	0,04%	9,27	9,238	9,366	9,272
13/07/2026	2 566 400	-1,80%	9,336	9,258	9,386	9,268
10/07/2026	2 690 200	2,19%	9,218	9,212	9,604	9,438
09/07/2026	2 802 900	-0,26%	9,28	9,12	9,292	9,236
08/07/2026	2 671 400	-0,84%	9,304	9,12	9,308	9,26
07/07/2026	2 694 400	0,50%	9,262	9,252	9,492	9,338
06/07/2026	2 866 100	-0,81%	9,346	9,284	9,416	9,292
03/07/2026	2 856 100	1,36%	9,284	9,282	9,404	9,368
02/07/2026	2 815 100	2,26%	9,038	9,014	9,316	9,242
01/07/2026	2 780 300	-3,38%	9,308	9,012	9,312	9,038
30/06/2026	2 824 900	0,93%	9,292	9,25	9,38	9,354
29/06/2026	2 991 100	0,63%	9,266	9,188	9,36	9,268
26/06/2026	2 980 500	-3,22%	9,428	9,114	9,452	9,21
25/06/2026	2 813 200	1,10%	9,454	9,382	9,528	9,516
24/06/2026	2 916 000	0,06%	9,422	9,38	9,538	9,412
23/06/2026	3 061 000	-2,93%	9,608	9,402	9,628	9,406
22/06/2026	2 815 500	1,25%	9,594	9,388	9,704	9,69
19/06/2026	820 000	-0,87%	9,61	9,57	9,668	9,57
18/06/2026	2 692 200	-1,15%	9,812	9,424	9,848	9,654
17/06/2026	2 521 800	-1,27%	9,932	9,684	9,956	9,766
16/06/2026	2 350 000	0,69%	9,828	9,782	9,968	9,892
15/06/2026	2 589 400	1,91%	9,782	9,776	10,125	9,824
12/06/2026	2 766 600	0,08%	9,608	9,48	9,656	9,64
11/06/2026	2 870 900	1,71%	9,50	9,436	9,642	9,632
10/06/2026	2 883 200	-5,72%	10,005	9,466	10,13	9,47
09/06/2026	2 559 800	-0,25%	10,075	9,89	10,185	10,045
08/06/2026	2 837 300	1,21%	9,866	9,858	10,225	10,07
05/06/2026	2 720 600	-0,80%	9,984	9,924	10,105	9,95