Stora Enso OYJ R Shs (STERV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21-03-2023	936.948	1,66%	11,60	11,54	11,825	11,62
20-03-2023	1.125.178	0,88%	11,285	10,99	11,4425	11,43
17-03-2023	2.023.425	-8,04%	11,815	11,215	12,055	11,33
16-03-2023	1.139.559	0,20%	12,415	12,07	12,445	12,32
15-03-2023	1.199.941	-2,54%	12,585	12,22	12,59	12,295
14-03-2023	751.156	0,24%	12,53	12,48	12,765	12,58
13-03-2023	1.236.291	-1,30%	12,71	12,29	12,74	12,53
10-03-2023	825.995	-2,91%	12,88	12,625	12,89	12,695
09-03-2023	547.451	-1,91%	13,315	13,01	13,325	13,075
08-03-2023	683.904	1,22%	13,13	13,075	13,3575	13,33
07-03-2023	563.042	-1,46%	13,335	13,155	13,52	13,185
06-03-2023	676.975	-1,73%	13,655	13,34	13,655	13,385
03-03-2023	865.199	0,78%	13,605	13,53	13,66	13,65
02-03-2023	541.099	0,00%	13,455	13,37	13,57	13,55
01-03-2023	866.738	1,34%	13,4275	13,41	13,67	13,575
28-02-2023	518.709	1,82%	13,13	13,06	13,3975	13,395
27-02-2023	898.433	1,15%	12,995	12,995	13,2075	13,155
24-02-2023	799.303	-1,92%	13,27	12,98	13,4325	13,005
23-02-2023	707.384	-0,90%	13,40	13,205	13,445	13,23
22-02-2023	885.027	-0,89%	13,36	13,275	13,4425	13,38
21-02-2023	506.356	-1,32%	13,585	13,485	13,66	13,455
20-02-2023	675.458	1,34%	13,525	13,505	13,68	13,635
17-02-2023	472.764	-1,18%	13,5275	13,445	13,585	13,45
16-02-2023	661.893	0,26%	13,69	13,52	13,7775	13,65
15-02-2023	761.477	-1,84%	13,755	13,48	13,78	13,615
14-02-2023	783.342	0,69%	13,865	13,755	14,15	13,87
13-02-2023	990.958	2,38%	13,455	13,39	13,82	13,745
10-02-2023	932.527	-3,24%	13,895	13,385	13,94	13,43
09-02-2023	654.057	0,40%	13,88	13,77	14,005	13,88
08-02-2023	809.637	-1,43%	14,035	13,78	14,15	13,825
07-02-2023	1.263.544	-1,41%	14,1975	14,005	14,34	14,025
06-02-2023	1.150.583	0,28%	14,10	13,91	14,355	14,225
03-02-2023	1.026.587	0,43%	14,00	13,88	14,255	14,16
02-02-2023	1.945.835	4,96%	13,495	13,49	14,17	14,075
01-02-2023	1.315.581	2,33%	13,105	13,105	13,555	13,42
31-01-2023	2.307.092	-3,14%	13,08	12,815	13,235	13,095
30-01-2023	518.496	-0,44%	13,495	13,465	13,565	13,52
27-01-2023	951.952	-3,05%	13,88	13,415	13,885	13,57
26-01-2023	562.952	1,27%	13,95	13,835	14,015	14,01
25-01-2023	452.540	-1,42%	14,025	13,735	14,105	13,85
24-01-2023	603.983	0,04%	14,115	14,00	14,1675	14,05
23-01-2023	826.142	2,52%	13,7525	13,7525	14,17	14,025
20-01-2023	532.471	-1,23%	13,86	13,675	13,94	13,68
19-01-2023	380.646	-1,56%	13,935	13,825	14,15	13,85
18-01-2023	338.461	0,46%	14,055	13,955	14,155	14,07
17-01-2023	463.245	-0,60%	14,10	13,94	14,14	14,005
16-01-2023	365.247	0,29%	14,165	13,99	14,21	14,09
13-01-2023	567.215	-0,84%	14,155	13,83	14,155	14,095
12-01-2023	529.692	0,86%	14,085	13,985	14,255	14,155
11-01-2023	462.294	-0,04%	13,96	13,815	14,0725	14,015
10-01-2023	479.187	-1,65%	14,135	13,995	14,165	13,99
09-01-2023	1.289.847	2,96%	14,065	13,92	14,27	14,25
06-01-2023	712.287	2,02%	13,425	13,385	13,905	13,89
05-01-2023	712.287	2,02%	13,425	13,385	13,905	13,89
04-01-2023	670.056	1,42%	13,435	13,40	13,71	13,575
03-01-2023	584.419	-1,37%	13,57	13,35	13,605	13,36
02-01-2023	198.142	2,61%	13,28	13,255	13,575	13,545
30-12-2022	285.893	-1,20%	13,26	13,18	13,33	13,15
29-12-2022	394.393	-0,39%	13,32	13,22	13,35	13,31
28-12-2022	350.461	-0,63%	13,455	13,36	13,56	13,37
27-12-2022	136.635	0,00%	13,535	13,395	13,59	13,43
23-12-2022	202.331	0,22%	13,46	13,34	13,54	13,425
22-12-2022	382.294	-0,30%	13,54	13,325	13,615	13,41
21-12-2022	518.944	1,66%	13,355	13,23	13,525	13,495
20-12-2022	500.477	1,16%	13,01	12,955	13,33	13,305
19-12-2022	569.413	1,79%	13,075	13,05	13,255	13,20
16-12-2022	1.358.238	-2,39%	13,31	12,855	13,38	12,9675
15-12-2022	1.505.382	-2,63%	13,515	13,0825	13,565	13,33
14-12-2022	986.742	-3,60%	14,12	13,5325	14,155	13,645
13-12-2022	738.909	-0,70%	14,25	14,145	14,53	14,155
12-12-2022	839.359	-3,57%	14,60	14,1775	14,60	14,195
09-12-2022	838.292	2,69%	14,37	14,37	14,755	14,715
08-12-2022	435.237	-1,11%	14,435	14,19	14,515	14,315
07-12-2022	789.960	-1,22%	14,365	14,285	14,53	14,435
06-12-2022	1.049.111	1,83%	14,325	14,255	14,83	14,6125
05-12-2022	1.049.111	1,83%	14,325	14,255	14,83	14,6125
02-12-2022	713.576	1,16%	14,24	14,035	14,45	14,35
01-12-2022	791.893	2,09%	14,10	13,955	14,245	14,20
30-11-2022	525.313	-0,75%	14,065	13,8525	14,12	13,91
29-11-2022	635.843	1,81%	13,83	13,75	14,105	14,04
28-11-2022	530.130	-2,10%	14,02	13,765	14,0375	13,75
25-11-2022	294.590	-0,53%	14,155	13,91	14,165	14,045
24-11-2022	230.928	1,07%	13,985	13,945	14,245	14,12
23-11-2022	294.787	-0,11%	14,04	13,92	14,065	13,97
22-11-2022	323.532	0,61%	13,935	13,85	14,1125	13,995
21-11-2022	447.974	-1,52%	14,09	13,77	14,09	13,905
18-11-2022	632.911	1,77%	14,025	13,955	14,19	14,12
17-11-2022	897.445	-0,61%	13,855	13,745	14,255	13,905
16-11-2022	864.919	-0,66%	14,13	13,7925	14,14	13,99
15-11-2022	822.485	-1,71%	14,375	14,0575	14,39	14,12
14-11-2022	674.826	0,14%	14,3225	14,215	14,44	14,365
11-11-2022	1.078.718	0,28%	14,405	14,24	14,595	14,29
10-11-2022	805.374	0,66%	14,02	13,865	14,35	14,21
09-11-2022	630.848	-0,86%	14,20	14,02	14,225	14,1175
08-11-2022	634.312	1,32%	14,075	13,965	14,255	14,24
07-11-2022	759.808	1,19%	13,825	13,7375	14,18	14,055
04-11-2022	1.094.859	5,02%	13,34	13,34	13,98	13,925
03-11-2022	973.153	-0,60%	13,26	12,9875	13,29	13,245
02-11-2022	945.559	-0,75%	13,325	13,20	13,495	13,325
01-11-2022	832.842	2,23%	13,31	13,285	13,705	13,425