BiG | O banco que entende os seus valores.

Elisa Oyj (ELISA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
24/07/2026	194.180	-0,23%	34,46	34,22	34,58	34,38
23/07/2026	203.520	0,64%	34,16	34,14	34,80	34,46
22/07/2026	198.760	0,29%	34,10	33,70	34,60	34,24
21/07/2026	171.800	-1,10%	34,80	34,00	34,84	34,14
20/07/2026	183.110	-1,99%	35,10	34,48	35,16	34,52
17/07/2026	205.970	0,06%	34,34	34,34	35,32	35,22
16/07/2026	219.560	-0,85%	35,62	34,66	35,76	35,20
15/07/2026	204.560	-3,85%	36,18	34,52	36,26	35,50
14/07/2026	142.080	0,00%	36,94	36,82	37,26	36,92
13/07/2026	148.780	1,93%	35,84	35,82	37,20	36,92
10/07/2026	169.630	1,51%	35,62	35,60	36,36	36,22
09/07/2026	189.260	0,17%	35,68	35,26	35,74	35,68
08/07/2026	172.520	0,96%	35,16	35,00	35,62	35,62
07/07/2026	163.000	1,50%	34,66	34,62	35,54	35,28
06/07/2026	200.320	-1,19%	35,16	34,52	35,22	34,76
03/07/2026	220.660	-0,57%	35,54	34,98	35,56	35,18
02/07/2026	205.560	0,57%	35,16	35,10	35,74	35,38
01/07/2026	176.450	-4,97%	37,00	35,12	37,00	35,18
30/06/2026	175.930	-0,59%	37,32	36,50	37,32	37,02
29/06/2026	184.900	0,05%	37,44	36,92	37,44	37,24
26/06/2026	175.580	0,32%	37,02	37,02	37,40	37,22
25/06/2026	176.620	-1,01%	37,64	37,08	37,68	37,10
24/06/2026	186.560	-0,64%	37,74	37,36	37,98	37,48
23/06/2026	207.360	0,32%	37,28	37,20	37,84	37,72
22/06/2026	203.960	-0,84%	37,06	37,06	38,36	37,60
19/06/2026	78.000	-0,32%	37,82	37,82	38,12	37,92
18/06/2026	161.420	0,42%	38,60	37,84	38,80	38,04
17/06/2026	152.000	-1,76%	38,70	37,82	38,70	37,88
16/06/2026	158.250	-2,82%	39,74	38,50	39,82	38,56
15/06/2026	155.020	-1,64%	40,92	39,28	41,00	39,68
12/06/2026	122.930	-0,79%	40,52	39,86	40,62	40,34
11/06/2026	165.790	1,96%	39,98	39,72	40,70	40,66
10/06/2026	173.080	1,06%	39,32	39,28	40,14	39,88
09/06/2026	160.000	-0,05%	39,52	38,84	39,70	39,46
08/06/2026	169.000	-0,35%	39,34	39,32	39,84	39,48
05/06/2026	161.750	-0,15%	39,54	39,50	39,94	39,62
04/06/2026	187.560	-0,10%	39,80	39,54	40,24	39,68
03/06/2026	166.930	-1,54%	40,28	39,72	40,62	39,72
02/06/2026	159.820	-1,22%	40,86	40,22	40,94	40,34
01/06/2026	162.560	-0,15%	41,02	40,52	41,18	40,84
29/05/2026	121.220	-1,30%	41,62	40,88	41,72	40,90
28/05/2026	146.250	-0,34%	41,32	41,24	41,84	41,44
27/05/2026	155.440	1,12%	41,14	41,00	41,82	41,58
26/05/2026	160.790	-1,06%	41,34	40,98	41,66	41,12
25/05/2026	145.670	0,43%	42,04	41,48	42,04	41,56
22/05/2026	145.730	-1,24%	41,92	41,36	41,92	41,38
21/05/2026	149.460	0,43%	41,58	41,44	42,02	41,90
20/05/2026	142.400	0,43%	41,48	41,38	41,80	41,72
19/05/2026	131.820	0,24%	41,26	41,22	42,00	41,54
18/05/2026	146.160	1,47%	40,56	40,38	41,46	41,44
15/05/2026	156.730	-1,07%	40,90	40,80	41,46	40,84
14/05/2026	48.900	0,63%	41,00	40,96	41,74	41,28
13/05/2026	155.340	0,10%	41,22	40,66	41,24	41,02
12/05/2026	146.650	0,34%	40,66	40,56	41,26	40,98
11/05/2026	145.180	0,25%	40,56	40,52	41,06	40,84
08/05/2026	115.920	1,04%	40,44	40,42	40,78	40,74
07/05/2026	154.410	-2,23%	41,26	40,30	41,40	40,32
06/05/2026	165.470	-0,48%	41,78	41,10	41,84	41,24
05/05/2026	147.490	0,44%	41,30	41,22	42,02	41,44
04/05/2026	155.340	-0,05%	41,30	40,94	41,46	41,26
30/04/2026	162.580	2,74%	39,94	39,92	41,38	41,28
29/04/2026	167.690	-0,05%	40,34	40,02	40,46	40,18
28/04/2026	147.320	-1,03%	40,56	40,04	40,60	40,20
27/04/2026	120.700	-2,64%	41,32	40,52	41,44	40,62
24/04/2026	142.910	2,20%	40,88	40,82	42,02	41,72
23/04/2026	143.980	-1,16%	41,00	40,36	41,46	40,82
22/04/2026	109.330	1,92%	40,74	40,74	41,60	41,30
21/04/2026	142.440	-2,64%	41,66	39,98	41,72	40,52
20/04/2026	149.400	1,02%	40,70	40,70	41,74	41,62
17/04/2026	105.460	0,24%	41,18	40,80	41,42	41,20
16/04/2026	152.680	0,20%	41,16	40,66	41,38	41,10
15/04/2026	131.270	-0,53%	41,06	40,84	41,42	41,02
14/04/2026	151.170	-1,29%	41,72	41,12	41,82	41,24
13/04/2026	150.010	0,05%	41,28	41,26	42,00	41,78
10/04/2026	140.780	-1,93%	42,58	41,68	42,64	41,76
09/04/2026	118.820	0,42%	42,20	42,10	42,72	42,58
08/04/2026	134.410	-0,05%	44,06	41,06	44,16	42,40
07/04/2026	132.700	1,92%	41,52	41,48	42,46	42,42
02/04/2026	139.490	-1,05%	40,58	40,58	41,66	41,62
01/04/2026	95.380	-1,27%	42,72	41,82	43,06	42,06
31/03/2026	139.910	1,19%	42,16	41,78	42,66	42,60
30/03/2026	132.540	0,72%	41,84	41,82	42,86	42,10
27/03/2026	187.110	-3,86%	43,10	41,78	43,14	41,80
26/03/2026	165.320	4,12%	42,52	42,36	43,62	43,48
25/03/2026	187.760	-3,11%	43,10	41,74	43,12	41,76
24/03/2026	142.790	3,76%	42,34	42,32	43,16	43,10
23/03/2026	195.280	0,00%	41,92	41,54	43,00	41,54
20/03/2026	162.330	-4,24%	43,30	41,54	43,56	41,54
19/03/2026	167.550	1,69%	42,62	42,56	43,64	43,38
18/03/2026	168.790	-4,56%	45,14	42,64	45,14	42,66
17/03/2026	136.100	-0,53%	44,62	44,60	45,22	44,70
16/03/2026	145.890	1,67%	44,68	44,30	45,02	44,94
13/03/2026	155.640	1,56%	43,52	43,30	44,58	44,20
12/03/2026	153.430	0,42%	43,12	42,96	43,74	43,52
11/03/2026	153.250	0,51%	43,18	42,90	43,52	43,34
10/03/2026	153.060	-2,88%	44,24	43,08	44,64	43,12
09/03/2026	185.910	0,32%	42,94	42,76	44,70	44,40
06/03/2026	166.830	1,14%	43,96	43,34	44,38	44,26
05/03/2026	154.310	1,16%	42,88	42,82	43,94	43,76
04/03/2026	141.450	-0,32%	43,04	42,90	43,48	43,26