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 > >>
30/04/2026	2.849.500	1,50%	9,268	9,234	9,502	9,464
29/04/2026	3.022.700	0,58%	9,30	9,282	9,46	9,324
28/04/2026	2.944.700	-4,14%	9,662	9,264	9,668	9,27
27/04/2026	2.536.800	-0,76%	9,592	9,55	9,686	9,67
24/04/2026	2.845.800	-3,91%	10,165	9,65	10,17	9,744
23/04/2026	2.654.300	-2,08%	10,285	10,045	10,315	10,14
22/04/2026	2.290.700	1,37%	10,31	10,225	10,385	10,355
21/04/2026	2.400.800	-2,76%	10,515	10,20	10,515	10,215
20/04/2026	2.537.600	0,19%	10,365	10,295	10,505	10,505
17/04/2026	2.220.900	2,64%	10,235	10,175	10,535	10,485
16/04/2026	2.617.100	0,05%	10,265	10,18	10,35	10,215
15/04/2026	2.445.500	-1,11%	10,29	10,185	10,35	10,21
14/04/2026	2.340.700	-0,58%	10,36	10,21	10,435	10,325
13/04/2026	2.357.600	0,78%	10,345	10,22	10,385	10,385
10/04/2026	2.532.600	1,63%	10,14	10,065	10,415	10,305
09/04/2026	2.474.000	-1,93%	10,28	10,04	10,30	10,14
08/04/2026	2.344.100	3,19%	10,405	10,215	10,42	10,34
07/04/2026	2.717.600	-0,50%	10,045	9,844	10,255	10,02
02/04/2026	2.540.500	-0,89%	9,936	9,936	10,145	10,07
01/04/2026	2.443.400	-0,59%	10,255	10,11	10,34	10,16
31/03/2026	2.441.900	3,59%	9,962	9,922	10,225	10,22
30/03/2026	2.802.400	1,36%	9,762	9,754	9,99	9,866
27/03/2026	2.957.800	-3,05%	10,075	9,734	10,085	9,734
26/03/2026	2.900.600	0,10%	9,984	9,958	10,165	10,04
25/03/2026	2.812.890	-0,15%	9,908	9,89	10,125	10,03
24/03/2026	2.798.400	1,18%	9,706	9,66	10,065	10,045
23/03/2026	2.837.700	4,11%	9,408	9,266	10,125	9,928
20/03/2026	2.871.400	-2,11%	9,726	9,474	9,868	9,536
19/03/2026	2.817.400	-2,07%	9,936	9,632	9,974	9,742
18/03/2026	2.657.000	-3,56%	10,42	9,942	10,45	9,948
17/03/2026	2.788.300	0,98%	10,145	10,12	10,38	10,315
16/03/2026	2.516.400	0,05%	10,35	10,19	10,39	10,215
13/03/2026	2.651.500	-3,72%	10,595	10,21	10,605	10,21
12/03/2026	2.444.900	-0,84%	10,705	10,58	10,815	10,605
11/03/2026	2.378.710	1,57%	10,56	10,475	10,725	10,695
10/03/2026	2.676.500	0,38%	10,45	10,45	10,76	10,53
09/03/2026	2.908.100	-1,87%	10,375	10,26	10,545	10,49
06/03/2026	2.540.800	-0,93%	10,845	10,565	10,925	10,69
05/03/2026	2.553.200	-0,78%	10,77	10,70	11,095	10,79
04/03/2026	2.552.800	0,55%	10,735	10,645	10,975	10,875
03/03/2026	2.670.500	-2,66%	10,995	10,465	11,005	10,815
02/03/2026	2.572.000	-2,63%	11,22	11,015	11,295	11,11
27/02/2026	2.469.200	0,35%	11,355	11,35	11,495	11,41
26/02/2026	2.377.700	-0,26%	11,365	11,245	11,50	11,37
25/02/2026	2.203.000	0,26%	11,37	11,22	11,495	11,40
24/02/2026	2.565.900	1,65%	11,195	11,18	11,485	11,37
23/02/2026	2.688.400	-0,84%	11,225	11,15	11,305	11,185
20/02/2026	2.234.800	-0,13%	11,33	11,185	11,415	11,28
19/02/2026	2.227.200	-0,31%	11,34	11,225	11,42	11,295
18/02/2026	2.074.900	-0,40%	11,405	11,28	11,415	11,33
17/02/2026	2.368.900	0,57%	11,265	11,24	11,42	11,375
16/02/2026	2.224.800	-2,54%	11,615	11,285	11,635	11,31
13/02/2026	2.287.300	-1,36%	11,765	11,49	11,795	11,605
12/02/2026	2.407.100	-1,51%	11,96	11,73	12,235	11,765
11/02/2026	2.348.100	5,90%	11,29	11,275	12,03	11,945
10/02/2026	2.584.100	3,68%	10,86	10,86	11,33	11,28
09/02/2026	2.219.000	1,49%	10,715	10,675	10,885	10,88
06/02/2026	2.674.800	0,75%	10,645	10,335	10,72	10,72
05/02/2026	2.566.900	0,95%	10,53	10,32	10,695	10,64
04/02/2026	2.412.100	7,49%	9,88	9,88	10,66	10,54
03/02/2026	2.849.900	-0,20%	9,854	9,742	9,93	9,806
02/02/2026	2.972.700	1,15%	9,676	9,584	9,846	9,826
30/01/2026	3.053.300	-5,60%	10,265	9,674	10,265	9,714
29/01/2026	2.853.400	-0,72%	10,395	10,15	10,475	10,29
28/01/2026	2.796.100	-0,10%	10,465	10,245	10,475	10,365
27/01/2026	2.667.200	-0,72%	10,515	10,335	10,53	10,375
26/01/2026	2.798.500	0,58%	10,38	10,38	10,565	10,45
23/01/2026	2.783.800	-0,86%	10,475	10,355	10,58	10,39
22/01/2026	2.824.100	2,19%	10,265	10,235	10,535	10,48
21/01/2026	2.919.700	4,30%	9,862	9,862	10,295	10,255
20/01/2026	2.782.900	-3,47%	10,14	9,816	10,155	9,832
19/01/2026	2.706.400	-3,55%	10,445	10,165	10,445	10,185
16/01/2026	2.485.800	-1,26%	10,725	10,455	10,73	10,56
15/01/2026	2.600.400	-1,52%	10,915	10,575	10,915	10,695
14/01/2026	2.126.400	1,16%	10,725	10,495	10,925	10,86
13/01/2026	3.173.300	0,70%	10,66	10,65	10,895	10,735
12/01/2026	3.321.900	-0,65%	10,72	10,535	10,795	10,66
09/01/2026	3.183.700	1,32%	10,59	10,58	10,765	10,73
08/01/2026	3.659.200	-1,53%	10,725	10,38	10,755	10,59
07/01/2026	3.453.500	-0,19%	10,805	10,67	11,025	10,755
06/01/2026	3.784.700	0,51%	10,74	10,67	10,785	10,775
05/01/2026	3.478.500	-1,06%	10,825	10,67	10,96	10,72
02/01/2026	3.428.000	1,59%	10,465	10,44	10,885	10,835
30/12/2025	1.540.000	0,90%	10,57	10,555	10,715	10,665
29/12/2025	3.629.200	2,62%	10,31	10,30	10,585	10,57
23/12/2025	3.674.600	0,15%	10,285	10,25	10,375	10,30
22/12/2025	3.682.600	0,29%	10,255	10,24	10,35	10,285
19/12/2025	3.623.400	-0,53%	10,325	10,25	10,415	10,255
18/12/2025	3.727.000	1,73%	10,15	10,145	10,40	10,31
17/12/2025	3.545.000	-0,30%	10,17	10,045	10,245	10,135
16/12/2025	3.556.900	0,84%	10,035	10,035	10,265	10,165
15/12/2025	3.640.800	-0,49%	10,165	10,06	10,25	10,08
12/12/2025	3.481.900	-1,55%	10,305	10,10	10,31	10,13
11/12/2025	3.340.800	-0,77%	10,30	10,225	10,515	10,29
10/12/2025	3.130.600	2,32%	10,14	10,045	10,385	10,37
09/12/2025	1.084.300	-0,88%	10,235	10,09	10,265	10,135
08/12/2025	1.268.300	-0,49%	10,265	10,14	10,28	10,225
05/12/2025	1.190.000	-1,01%	10,39	10,25	10,445	10,275
04/12/2025	1.182.200	1,37%	10,265	10,26	10,465	10,38
03/12/2025	1.939.500	3,06%	9,948	9,948	10,425	10,24