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 > >>
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
03/03/2026	175.420	0,09%	42,94	42,64	43,58	43,40
02/03/2026	153.260	0,51%	44,04	43,08	44,04	43,36
27/02/2026	131.030	0,51%	42,84	42,72	43,72	43,14
26/02/2026	164.520	-0,69%	43,12	42,70	43,18	42,92
25/02/2026	122.110	0,61%	42,94	42,60	43,24	43,22
24/02/2026	165.660	0,42%	42,82	42,70	43,18	42,96
23/02/2026	176.800	0,56%	42,30	42,08	42,84	42,78
20/02/2026	112.500	0,09%	42,54	42,10	42,58	42,54
19/02/2026	113.960	0,81%	42,18	42,16	42,64	42,50
18/02/2026	111.530	-1,50%	42,86	42,06	42,88	42,16
17/02/2026	138.180	0,85%	42,26	42,20	42,86	42,80
16/02/2026	106.590	-0,79%	42,80	42,30	42,90	42,44
13/02/2026	158.410	-0,47%	43,08	42,68	43,20	42,78
12/02/2026	187.660	1,08%	42,58	42,32	43,28	42,98
11/02/2026	165.800	1,82%	41,82	41,76	42,80	42,52
10/02/2026	167.260	0,10%	41,62	41,62	42,16	41,76
09/02/2026	155.300	0,34%	41,46	41,32	41,76	41,72
06/02/2026	160.010	1,76%	40,90	40,48	41,66	41,58
05/02/2026	186.040	1,39%	40,42	40,16	41,08	40,86
04/02/2026	153.440	2,49%	39,36	39,20	40,46	40,30
03/02/2026	160.750	0,05%	39,40	38,84	39,48	39,32
02/02/2026	198.250	5,02%	36,88	36,88	39,30	39,30
30/01/2026	230.630	-1,53%	37,88	34,50	37,88	37,42
29/01/2026	183.660	1,06%	37,72	37,18	38,46	38,00
28/01/2026	191.400	0,48%	37,76	37,22	37,76	37,60
27/01/2026	185.180	0,48%	37,34	37,10	37,56	37,42
26/01/2026	198.250	0,43%	37,00	36,98	37,34	37,24
23/01/2026	174.580	1,26%	36,60	36,52	37,10	37,08
22/01/2026	200.380	-0,92%	36,94	36,54	37,12	36,62
21/01/2026	188.920	1,37%	36,20	35,50	37,18	36,96
20/01/2026	132.940	-1,67%	36,92	36,40	37,14	36,46
19/01/2026	201.700	0,54%	36,52	36,50	37,26	37,08
16/01/2026	168.320	0,05%	36,94	36,74	37,04	36,88
15/01/2026	190.730	-1,50%	37,60	36,64	37,62	36,86
14/01/2026	117.880	1,85%	36,74	36,68	37,42	37,42
13/01/2026	174.440	-0,92%	37,08	36,60	37,10	36,74
12/01/2026	207.610	0,16%	37,00	36,86	37,16	37,08
09/01/2026	236.170	0,00%	37,00	36,80	37,18	37,02
08/01/2026	263.440	0,49%	36,82	36,60	37,04	37,02
07/01/2026	243.960	-1,13%	37,14	36,70	37,42	36,84
06/01/2026	201.220	-0,05%	37,32	36,36	37,40	37,26
05/01/2026	254.390	0,32%	37,26	36,88	37,30	37,28
02/01/2026	273.930	-1,06%	37,62	37,08	37,84	37,16
30/12/2025	129.480	0,32%	37,44	37,38	37,60	37,56
29/12/2025	279.350	1,08%	36,78	36,74	37,60	37,44
23/12/2025	274.500	0,27%	36,92	36,88	37,26	37,04
22/12/2025	288.490	0,22%	36,84	36,60	37,02	36,94
19/12/2025	260.370	-1,18%	37,34	36,46	37,42	36,86
18/12/2025	268.870	0,16%	37,32	37,24	37,54	37,30
17/12/2025	265.700	-1,12%	37,66	37,14	37,74	37,24