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 > >>
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
13/12/2023	909.846	-0,26%	11,665	11,595	11,895	11,73
12/12/2023	2.298.513	-2,33%	11,80	11,285	11,905	11,76
11/12/2023	475.403	0,13%	11,91	11,895	12,095	12,04
08/12/2023	962.190	1,44%	11,83	11,83	12,075	12,005
07/12/2023	967.873	1,59%	11,745	11,49	11,91	11,845
06/12/2023	871.236	-0,68%	11,745	11,50	11,755	11,67
05/12/2023	871.236	-0,68%	11,745	11,50	11,755	11,67
04/12/2023	649.529	-2,25%	11,99	11,72	12,00	11,75
01/12/2023	666.054	1,26%	11,97	11,875	12,1525	12,02
30/11/2023	1.100.378	-0,75%	12,005	11,74	12,085	11,87
29/11/2023	907.721	2,09%	11,69	11,66	12,03	11,985
28/11/2023	757.838	1,87%	11,565	11,515	11,805	11,74
27/11/2023	503.793	-0,81%	11,63	11,45	11,6325	11,575
24/11/2023	520.954	-0,43%	11,695	11,55	11,74	11,68
23/11/2023	576.944	0,39%	11,745	11,59	11,805	11,73
22/11/2023	802.593	-2,38%	11,965	11,64	12,03	11,68
21/11/2023	529.685	-0,64%	12,0775	11,955	12,19	11,965
20/11/2023	477.578	-1,13%	12,20	12,03	12,25	12,06
17/11/2023	378.691	2,05%	11,975	11,975	12,255	12,175
16/11/2023	641.622	-2,77%	12,255	11,91	12,2575	11,925
15/11/2023	729.835	0,12%	12,24	12,175	12,525	12,255
14/11/2023	677.339	3,33%	11,83	11,6975	12,315	12,265
13/11/2023	502.336	-0,46%	11,93	11,765	12,015	11,87
10/11/2023	854.136	-2,77%	12,20	11,82	12,20	11,925
09/11/2023	790.603	2,44%	11,9575	11,905	12,29	12,305
08/11/2023	726.278	1,59%	11,815	11,695	12,065	12,0125
07/11/2023	562.037	-0,96%	11,90	11,79	11,9925	11,825
06/11/2023	1.042.046	2,17%	11,705	11,70	12,06	11,985
03/11/2023	729.141	1,03%	11,68	11,54	11,725	11,73
02/11/2023	623.369	2,61%	11,435	11,43	11,675	11,61
01/11/2023	481.534	0,27%	11,31	11,235	11,4375	11,315
31/10/2023	595.495	0,76%	11,175	11,145	11,33	11,285
30/10/2023	752.579	1,13%	11,12	11,075	11,23	11,20
27/10/2023	690.383	1,61%	10,915	10,85	11,25	11,06
26/10/2023	1.263.908	-1,00%	10,865	10,665	10,96	10,885
25/10/2023	1.089.080	-1,61%	11,095	10,895	11,30	11,00
24/10/2023	2.670.361	5,90%	10,75	10,74	11,34	11,215
23/10/2023	1.205.868	-2,01%	10,82	10,5325	10,93	10,59
20/10/2023	1.425.958	-4,82%	11,205	10,80	11,26	10,8075
19/10/2023	1.051.437	-2,74%	11,545	11,33	11,6225	11,355
18/10/2023	1.298.710	-2,30%	11,925	11,575	11,95	11,675
17/10/2023	606.832	-1,85%	12,04	11,865	12,05	11,93
16/10/2023	678.424	0,70%	12,235	12,115	12,295	12,19
13/10/2023	612.588	-1,83%	12,335	12,085	12,39	12,105
12/10/2023	895.451	-0,28%	12,555	12,325	12,6975	12,36
11/10/2023	922.469	2,35%	12,105	12,105	12,525	12,405
10/10/2023	1.086.999	2,41%	12,00	11,975	12,2325	12,12
09/10/2023	428.913	1,06%	11,755	11,685	11,845	11,87
06/10/2023	687.437	3,20%	11,4325	11,365	11,77	11,765
05/10/2023	709.410	1,06%	11,345	11,28	11,46	11,40
04/10/2023	1.229.556	1,66%	11,11	11,0725	11,4625	11,31
03/10/2023	1.372.857	-4,59%	11,66	11,1225	11,68	11,125
02/10/2023	672.362	-2,20%	11,945	11,63	12,095	11,645
29/09/2023	757.361	0,91%	11,795	11,795	11,99	11,9075
28/09/2023	628.565	1,81%	11,59	11,555	11,81	11,80
27/09/2023	383.890	-1,78%	11,75	11,585	11,78	11,565
26/09/2023	578.282	0,47%	11,655	11,59	11,845	11,775
25/09/2023	943.185	2,27%	11,435	11,4025	11,72	11,73
22/09/2023	1.340.266	-1,92%	11,42	11,1875	11,5475	11,48
21/09/2023	1.122.880	-1,01%	11,73	11,66	11,955	11,715
20/09/2023	1.638.501	-0,25%	11,825	11,57	11,93	11,835
19/09/2023	1.500.455	-2,17%	12,14	11,80	12,235	11,865
18/09/2023	647.411	-0,55%	12,135	12,07	12,20	12,1275
15/09/2023	1.214.561	1,71%	12,125	12,06	12,3975	12,195
14/09/2023	666.241	2,00%	11,775	11,725	11,995	12,015
13/09/2023	539.492	1,55%	11,65	11,5225	11,82	11,78
12/09/2023	443.386	-0,54%	11,67	11,545	11,69	11,60
11/09/2023	528.252	2,35%	11,435	11,435	11,685	11,6625
08/09/2023	645.345	-1,64%	11,585	11,365	11,62	11,40
07/09/2023	371.693	-0,73%	11,78	11,55	11,915	11,585
06/09/2023	353.263	-0,55%	11,69	11,555	11,75	11,67
05/09/2023	551.843	-0,76%	11,79	11,65	11,90	11,735
04/09/2023	435.536	-0,80%	11,96	11,755	12,0175	11,81
01/09/2023	730.890	0,38%	11,725	11,685	11,935	11,855
31/08/2023	866.560	-0,90%	11,93	11,74	12,0275	11,81
30/08/2023	1.427.318	2,08%	11,7025	11,685	11,99	11,9175
29/08/2023	1.137.243	2,73%	11,355	11,355	11,7075	11,66
28/08/2023	270.320	2,30%	11,13	11,13	11,36	11,35
25/08/2023	572.657	1,32%	10,93	10,93	11,175	11,13
24/08/2023	553.836	-1,90%	11,255	10,965	11,32	10,985
23/08/2023	518.372	0,34%	11,125	11,125	11,295	11,1975
22/08/2023	783.357	2,34%	11,00	10,97	11,225	11,15
21/08/2023	892.859	1,78%	10,73	10,73	11,015	10,895
18/08/2023	513.915	-0,33%	10,705	10,585	10,805	10,705
17/08/2023	402.023	1,70%	10,62	10,62	10,7975	10,78
16/08/2023	398.818	-0,19%	10,59	10,55	10,72	10,60
15/08/2023	496.963	-1,09%	10,72	10,58	10,745	10,62
14/08/2023	309.467	-0,67%	10,75	10,71	10,945	10,7375
11/08/2023	418.056	-1,82%	10,965	10,78	10,995	10,81
10/08/2023	331.924	0,46%	10,965	10,935	11,075	10,995