Stora Enso OYJ R Shs (STERV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
06/05/2024	0	0,35%	12,91	12,815	13,07	12,90
03/05/2024	391.250	0,35%	12,91	12,815	13,07	12,90
02/05/2024	547.179	2,51%	12,55	12,55	12,935	12,855
01/05/2024	1.169.930	0,00%	12,62	12,515	12,71	12,55
30/04/2024	1.169.930	-1,53%	12,62	12,515	12,71	12,55
29/04/2024	669.926	-1,06%	12,755	12,485	12,755	12,61
26/04/2024	959.745	0,51%	12,615	12,545	12,95	12,745
25/04/2024	3.087.012	1,93%	12,975	12,18	13,34	12,68
24/04/2024	657.670	-0,72%	12,645	12,385	12,68	12,44
23/04/2024	874.419	-2,07%	12,81	12,475	12,835	12,53
22/04/2024	415.464	0,14%	12,775	12,625	12,885	12,80
19/04/2024	878.720	2,88%	12,325	12,31	12,79	12,7825
18/04/2024	444.542	0,55%	12,42	12,285	12,44	12,425
17/04/2024	700.651	-0,76%	12,465	12,315	12,565	12,385
16/04/2024	699.578	-0,68%	12,49	12,345	12,55	12,495
15/04/2024	503.962	-0,59%	12,675	12,57	12,8425	12,58
12/04/2024	644.458	-1,67%	12,94	12,635	12,99	12,655
11/04/2024	546.672	0,08%	12,825	12,725	12,945	12,87
10/04/2024	1.168.198	-2,02%	13,22	12,83	13,2225	12,86
09/04/2024	937.113	1,47%	12,93	12,92	13,2625	13,125
08/04/2024	507.137	-1,11%	13,085	12,895	13,13	12,935
05/04/2024	888.601	-1,28%	13,115	13,08	13,24	13,08
04/04/2024	941.572	1,38%	13,00	12,97	13,3125	13,20
03/04/2024	549.352	0,89%	12,845	12,805	13,12	12,99
02/04/2024	853.322	0,21%	12,99	12,7975	13,20	12,885
01/04/2024	0	-0,08%	12,8825	12,74	12,96	12,885
28/03/2024	451.861	-0,08%	12,8825	12,74	12,96	12,885
27/03/2024	663.335	0,00%	12,87	12,80	12,985	12,88
26/03/2024	513.611	0,00%	12,775	12,675	12,915	12,87
25/03/2024	693.936	1,14%	12,615	12,615	12,955	12,845
22/03/2024	818.027	0,32%	12,585	12,52	12,74	12,70
21/03/2024	1.221.729	3,95%	12,35	12,345	12,76	12,64
20/03/2024	865.033	-0,10%	12,1425	11,955	12,345	12,16
19/03/2024	1.085.852	3,24%	11,66	11,645	12,215	12,12
18/03/2024	438.185	-0,55%	11,805	11,74	11,915	11,72
15/03/2024	605.457	0,34%	11,71	11,7075	11,9075	11,785
14/03/2024	1.286.905	-0,47%	11,81	11,66	11,865	11,745
13/03/2024	654.385	0,13%	11,805	11,6825	11,855	11,82
12/03/2024	641.124	1,09%	11,71	11,69	11,875	11,785
11/03/2024	363.453	-0,45%	11,64	11,50	11,70	11,6575
08/03/2024	555.578	0,65%	11,645	11,53	11,8075	11,69
07/03/2024	872.149	3,24%	11,04	11,03	11,71	11,615
06/03/2024	774.168	-0,44%	11,34	11,225	11,535	11,25
05/03/2024	977.333	-1,91%	11,485	11,225	11,515	11,33
04/03/2024	956.509	-2,03%	11,80	11,48	11,81	11,56
01/03/2024	790.108	0,94%	11,685	11,59	11,86	11,80
29/02/2024	631.145	-0,89%	11,795	11,495	11,80	11,69
28/02/2024	816.255	1,55%	11,58	11,56	11,81	11,785
27/02/2024	1.114.654	5,17%	11,08	11,08	11,63	11,605
26/02/2024	1.063.513	-1,08%	11,155	11,0025	11,28	11,035
23/02/2024	1.026.657	0,81%	11,1425	11,1225	11,265	11,155
22/02/2024	625.170	-0,29%	11,22	11,05	11,305	11,065
21/02/2024	645.464	-0,61%	11,13	11,04	11,175	11,0975
20/02/2024	603.675	-0,22%	11,125	11,015	11,195	11,14
19/02/2024	512.151	-0,22%	11,105	11,03	11,24	11,165
16/02/2024	809.656	2,10%	11,06	11,025	11,225	11,20
15/02/2024	876.766	1,48%	10,80	10,71	11,015	10,98
14/02/2024	1.121.596	-1,33%	10,88	10,815	10,94	10,775
13/02/2024	1.075.795	-3,62%	11,30	10,9025	11,30	10,905
12/02/2024	437.331	0,80%	11,25	11,20	11,33	11,315
09/02/2024	623.529	-0,88%	11,28	11,15	11,29	11,225
08/02/2024	939.883	0,45%	11,30	11,245	11,41	11,29
07/02/2024	627.964	0,04%	11,23	11,175	11,31	11,27
06/02/2024	700.046	0,76%	11,195	11,125	11,315	11,255
05/02/2024	804.160	-2,10%	11,335	11,155	11,42	11,165
02/02/2024	1.276.757	0,93%	11,2175	11,19	11,5025	11,405
01/02/2024	3.323.579	-4,32%	11,195	11,02	11,58	11,30
31/01/2024	1.258.359	0,77%	11,765	11,66	11,8475	11,81
30/01/2024	1.181.759	-1,35%	11,875	11,65	11,885	11,72
29/01/2024	1.332.281	-1,39%	11,94	11,685	11,985	11,88
26/01/2024	776.303	1,99%	11,82	11,715	12,10	12,06
25/01/2024	2.019.141	1,02%	11,60	11,57	11,96	11,84
24/01/2024	547.267	0,00%	11,91	11,685	11,95	11,71
23/01/2024	741.769	1,39%	11,59	11,5775	11,76	11,71
22/01/2024	856.156	-0,60%	11,565	11,4025	11,64	11,55
19/01/2024	1.073.009	-3,09%	11,98	11,545	12,015	11,62
18/01/2024	486.462	-0,62%	12,015	11,97	12,165	11,99
17/01/2024	748.309	-1,43%	11,965	11,925	12,10	12,045
16/01/2024	556.863	-1,38%	12,26	12,06	12,275	12,195
15/01/2024	529.834	-1,04%	12,50	12,36	12,625	12,365
12/01/2024	841.253	2,33%	12,315	12,315	12,515	12,495
11/01/2024	909.745	0,08%	12,335	12,1925	12,415	12,21
10/01/2024	1.126.600	-2,94%	12,49	12,15	12,49	12,20
09/01/2024	429.599	-1,03%	12,72	12,535	12,72	12,555
08/01/2024	568.085	0,36%	12,54	12,535	12,805	12,73
05/01/2024	632.203	-0,16%	12,65	12,39	12,70	12,675
04/01/2024	545.723	1,52%	12,55	12,55	12,795	12,695
03/01/2024	722.065	-1,34%	12,71	12,41	12,77	12,505
02/01/2024	526.402	1,46%	12,535	12,535	12,80	12,675
29/12/2023	242.558	-1,09%	12,61	12,485	12,665	12,4925
28/12/2023	295.931	-0,24%	12,68	12,545	12,74	12,63
27/12/2023	398.075	-0,08%	12,64	12,60	12,78	12,66
26/12/2023	283.687	0,80%	12,56	12,53	12,685	12,67
22/12/2023	283.687	0,80%	12,56	12,53	12,685	12,67
21/12/2023	260.642	-0,36%	12,525	12,485	12,595	12,585
20/12/2023	504.255	-0,36%	12,625	12,54	12,7375	12,585
19/12/2023	1.167.726	2,35%	12,56	12,495	12,875	12,63
18/12/2023	475.631	-0,76%	12,405	12,3225	12,62	12,34
15/12/2023	1.082.296	2,73%	12,175	12,175	12,56	12,435
14/12/2023	1.499.683	3,03%	11,99	11,945	12,215	12,085