BiG | O banco que entende os seus valores.

Fortum OYJ (FUM1V)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
20/05/2025	3.508.700	0,16%	15,17	15,095	15,34	15,235
19/05/2025	3.560.700	1,03%	14,985	14,845	15,22	15,21
16/05/2025	3.475.900	1,86%	14,78	14,775	15,085	15,055
15/05/2025	3.570.900	1,76%	14,475	14,455	14,80	14,78
14/05/2025	3.494.200	0,03%	14,525	14,405	14,60	14,525
13/05/2025	3.585.200	-2,55%	14,83	14,495	15,005	14,52
12/05/2025	3.637.000	1,40%	14,76	14,485	14,90	14,90
09/05/2025	3.480.600	0,75%	14,62	14,58	14,815	14,695
08/05/2025	3.660.900	-0,24%	14,66	14,51	14,795	14,585
07/05/2025	3.567.000	1,25%	14,605	14,44	14,675	14,62
06/05/2025	3.727.900	0,84%	14,31	14,235	14,52	14,44
05/05/2025	3.664.500	-1,58%	14,495	14,315	14,53	14,32
02/05/2025	3.679.000	-1,46%	14,745	14,445	14,75	14,55
30/04/2025	3.692.300	1,34%	14,535	14,245	14,78	14,765
29/04/2025	3.644.300	7,97%	14,215	13,975	14,625	14,57
28/04/2025	3.947.600	-0,37%	13,48	13,42	13,55	13,495
25/04/2025	3.989.600	0,97%	13,425	13,395	13,59	13,545
24/04/2025	3.930.100	-1,32%	13,40	13,315	13,67	13,415
23/04/2025	3.948.100	0,00%	13,725	13,37	13,74	13,595
22/04/2025	3.938.500	0,55%	13,585	13,41	13,65	13,595
17/04/2025	3.901.200	0,52%	13,565	13,44	13,62	13,52
16/04/2025	3.916.900	1,13%	13,205	13,205	13,605	13,45
15/04/2025	4.219.500	0,83%	13,19	13,11	13,33	13,30
14/04/2025	4.057.500	0,19%	13,13	12,99	13,235	13,19
11/04/2025	4.305.500	1,82%	13,025	12,715	13,24	13,165
10/04/2025	5.678.600	-5,52%	13,615	12,655	13,725	12,93
09/04/2025	4.407.800	8,18%	12,565	12,26	13,765	13,685
08/04/2025	4.353.000	-3,03%	13,01	12,49	13,065	12,65
07/04/2025	4.321.100	-2,39%	12,69	12,42	13,15	13,045
04/04/2025	4.046.100	-5,35%	14,105	13,365	14,225	13,365
03/04/2025	3.883.500	1,25%	13,645	13,645	14,325	14,12
02/04/2025	3.872.100	-7,34%	13,65	13,595	13,975	13,945
01/04/2025	3.346.200	-0,63%	15,135	14,955	15,305	15,05
31/03/2025	4.023.000	-0,13%	15,005	14,915	15,30	15,145
28/03/2025	3.540.500	-0,16%	15,095	15,095	15,44	15,165
27/03/2025	3.368.000	-1,14%	15,295	15,15	15,465	15,19
26/03/2025	3.256.000	-0,32%	15,42	15,275	15,49	15,365
25/03/2025	3.086.600	-0,42%	15,465	15,24	15,51	15,415
24/03/2025	3.496.900	2,11%	15,28	15,255	15,50	15,48
21/03/2025	3.473.600	-0,82%	15,125	15,005	15,265	15,16
20/03/2025	3.541.200	1,76%	15,005	15,005	15,335	15,285
19/03/2025	3.455.500	-2,78%	15,435	15,005	15,445	15,02
18/03/2025	3.048.200	-0,68%	15,555	15,37	15,605	15,45
17/03/2025	3.612.000	0,16%	15,465	15,435	15,64	15,555
14/03/2025	3.307.200	0,10%	15,61	15,41	15,615	15,53
13/03/2025	3.318.800	1,41%	15,27	15,255	15,655	15,515
12/03/2025	3.588.200	-2,95%	15,77	15,23	15,77	15,30
11/03/2025	3.360.500	0,96%	15,685	15,565	15,815	15,765
10/03/2025	3.405.500	2,93%	15,115	15,09	15,675	15,615
07/03/2025	3.464.000	2,53%	14,765	14,765	15,225	15,17
06/03/2025	3.528.000	-0,80%	14,975	14,775	15,04	14,795
05/03/2025	3.557.100	0,07%	15,045	14,825	15,045	14,915
04/03/2025	3.581.700	0,37%	14,84	14,75	15,05	14,905
03/03/2025	3.564.700	-1,49%	15,00	14,84	15,24	14,85
28/02/2025	3.520.000	0,10%	14,98	14,84	15,11	15,075
27/02/2025	3.551.600	0,20%	15,04	15,01	15,355	15,06
26/02/2025	3.473.900	-0,07%	15,145	14,98	15,235	15,03
25/02/2025	3.641.100	1,42%	14,915	14,815	15,115	15,04
24/02/2025	3.517.900	0,07%	15,05	14,775	15,05	14,83
21/02/2025	3.443.000	-0,13%	14,85	14,795	14,985	14,82
20/02/2025	3.459.000	0,88%	14,84	14,695	14,87	14,84
19/02/2025	3.529.100	2,44%	14,41	14,35	14,84	14,71
18/02/2025	3.440.800	-0,59%	14,52	14,28	14,52	14,36
17/02/2025	3.513.800	1,65%	14,295	14,26	14,685	14,445
14/02/2025	3.624.800	0,35%	14,22	14,185	14,405	14,21
13/02/2025	3.277.900	0,21%	14,195	13,985	14,36	14,16
12/02/2025	2.612.500	-0,53%	14,44	13,915	14,44	14,13
11/02/2025	2.501.000	-0,94%	14,375	13,95	14,525	14,205
10/02/2025	2.557.300	2,43%	14,115	14,11	14,44	14,34
07/02/2025	2.483.800	1,74%	13,845	13,795	14,07	14,00
06/02/2025	2.534.300	-2,45%	14,17	13,715	14,23	13,76
05/02/2025	2.536.900	1,80%	13,89	13,79	14,115	14,105
04/02/2025	2.625.700	-0,43%	14,05	13,79	14,135	13,855
03/02/2025	2.596.900	0,07%	13,59	13,565	14,05	13,915
31/01/2025	2.559.400	0,58%	13,88	13,755	14,015	13,905
30/01/2025	2.602.800	1,65%	13,815	13,455	13,85	13,825
29/01/2025	2.606.400	2,45%	13,37	13,30	13,62	13,60
28/01/2025	2.698.700	-0,41%	13,335	13,215	13,525	13,275
27/01/2025	2.664.300	-3,20%	13,735	13,275	13,735	13,33
24/01/2025	2.598.500	-0,25%	13,91	13,765	13,98	13,77
23/01/2025	2.532.200	0,69%	13,815	13,705	13,87	13,805
22/01/2025	2.600.200	1,18%	13,605	13,475	13,855	13,71
21/01/2025	2.655.800	0,71%	13,45	13,33	13,56	13,55
20/01/2025	2.671.100	-0,96%	13,635	13,255	13,635	13,455
17/01/2025	2.335.000	0,78%	13,56	13,48	13,71	13,585
16/01/2025	2.527.300	-1,21%	13,655	13,46	13,695	13,48
15/01/2025	2.584.300	0,85%	13,555	13,545	13,755	13,645
14/01/2025	2.633.500	-2,31%	13,90	13,35	13,925	13,53
13/01/2025	2.134.400	2,21%	13,36	13,25	13,935	13,85
09/01/2025	2.398.200	-1,24%	13,715	13,49	13,75	13,55
08/01/2025	2.562.200	0,40%	13,77	13,515	13,77	13,72
07/01/2025	2.580.500	-4,47%	14,355	13,635	14,355	13,665
06/01/2025	1.682.400	1,63%	14,185	14,095	14,445	14,305
03/01/2025	2.463.400	1,15%	13,975	13,945	14,22	14,075
02/01/2025	2.597.200	4,58%	13,65	13,505	14,085	13,915
30/12/2024	2.519.200	-1,33%	13,44	13,295	13,665	13,305
27/12/2024	2.569.400	1,89%	13,205	13,14	13,555	13,485
23/12/2024	2.608.200	1,42%	13,04	13,015	13,235	13,235
20/12/2024	2.820.500	0,08%	12,98	12,875	13,115	13,05
19/12/2024	2.667.100	1,48%	12,915	12,875	13,095	13,04