BiG | O banco que entende os seus valores.

Kone OYJ B Shs (KNEBV)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/03/2026	832.360	-1,27%	55,42	54,42	55,42	54,50
26/03/2026	746.500	-0,29%	55,18	54,72	55,62	55,20
25/03/2026	849.570	0,91%	54,86	54,56	55,72	55,36
24/03/2026	731.930	-0,94%	54,96	53,88	55,38	54,86
23/03/2026	841.670	1,91%	53,80	53,20	55,74	55,38
20/03/2026	750.270	-1,20%	54,96	54,00	55,24	54,34
19/03/2026	791.400	-2,17%	56,14	54,32	56,20	55,00
18/03/2026	754.370	-1,99%	57,82	56,20	58,06	56,22
17/03/2026	801.580	2,06%	55,38	54,62	58,24	57,36
16/03/2026	625.950	1,22%	55,98	55,42	56,60	56,20
13/03/2026	739.190	-0,93%	56,08	55,46	56,26	55,52
12/03/2026	775.010	0,18%	55,52	55,48	56,38	56,04
11/03/2026	768.080	-0,67%	56,38	55,88	56,52	55,94
10/03/2026	711.290	-1,85%	57,16	56,26	57,64	56,32
09/03/2026	847.360	-1,00%	56,40	56,16	57,68	57,38
06/03/2026	806.840	-3,85%	58,68	57,52	58,74	57,96
05/03/2026	800.160	-0,59%	60,22	59,80	60,92	60,28
04/03/2026	717.040	-0,85%	60,84	60,40	61,52	60,64
03/03/2026	801.780	-3,65%	62,86	60,54	63,00	61,16
02/03/2026	681.590	-0,09%	62,50	62,42	64,10	63,48
27/02/2026	597.880	0,22%	63,28	63,06	64,36	63,54
26/02/2026	602.330	1,28%	62,56	62,46	63,46	63,40
25/02/2026	642.760	-2,19%	64,02	62,52	64,02	62,60
24/02/2026	631.480	1,07%	63,34	62,94	64,38	64,00
23/02/2026	678.150	0,99%	62,28	62,26	63,52	63,32
20/02/2026	495.660	-0,06%	62,78	62,34	63,26	62,70
19/02/2026	479.610	-1,48%	63,68	62,46	63,72	62,74
18/02/2026	506.580	0,09%	63,68	63,24	64,22	63,68
17/02/2026	571.090	2,75%	61,62	61,60	63,66	63,62
16/02/2026	512.270	2,62%	60,82	60,70	62,10	61,92
13/02/2026	710.900	2,69%	58,78	58,76	60,66	60,34
12/02/2026	818.720	-1,24%	59,66	58,74	59,84	58,76
11/02/2026	740.960	-0,17%	59,66	58,24	59,76	59,50
10/02/2026	765.220	0,51%	59,20	59,18	59,76	59,60
09/02/2026	647.260	-1,10%	60,02	58,70	60,06	59,30
06/02/2026	804.640	-5,60%	61,72	59,58	61,72	59,96
05/02/2026	680.030	1,24%	62,84	62,72	63,72	63,52
04/02/2026	541.990	0,58%	62,48	62,40	63,02	62,74
03/02/2026	621.490	1,66%	61,56	61,50	62,50	62,38
02/02/2026	707.620	1,62%	59,90	59,82	61,62	61,36
30/01/2026	729.740	-1,37%	61,02	60,32	61,08	60,38
29/01/2026	805.740	0,99%	60,80	60,32	61,22	61,22
28/01/2026	815.360	-1,46%	62,08	60,16	62,10	60,62
27/01/2026	710.880	-0,36%	61,86	61,52	62,54	61,52
26/01/2026	768.150	-0,77%	61,88	61,36	62,32	61,74
23/01/2026	690.470	-0,67%	62,56	62,10	62,88	62,22
22/01/2026	774.840	0,80%	62,16	61,86	62,94	62,64
21/01/2026	706.960	1,50%	61,34	60,94	62,40	62,14
20/01/2026	610.950	-1,67%	62,44	61,16	62,52	61,22
19/01/2026	725.040	-1,14%	62,10	61,70	62,54	62,26
16/01/2026	611.100	0,83%	62,60	62,60	63,22	62,98
15/01/2026	699.360	0,55%	62,44	61,92	63,00	62,46
14/01/2026	591.200	0,29%	61,90	61,82	62,44	62,12
13/01/2026	758.080	0,68%	61,66	61,44	62,14	61,94
12/01/2026	851.600	-0,93%	62,00	61,22	62,08	61,52
09/01/2026	808.160	-0,38%	62,34	61,22	62,38	62,10
08/01/2026	959.770	-0,73%	62,60	61,84	63,02	62,34
07/01/2026	870.000	0,96%	61,60	61,60	62,98	62,80
06/01/2026	569.600	1,01%	61,56	61,48	62,26	62,20
05/01/2026	960.000	1,05%	60,80	60,80	61,82	61,58
02/01/2026	986.400	0,53%	60,14	59,98	60,94	60,94
30/12/2025	468.200	0,97%	60,08	60,06	60,64	60,62
29/12/2025	949.400	-0,27%	60,44	59,94	60,46	60,04
23/12/2025	903.800	-0,10%	60,28	60,14	60,78	60,20
22/12/2025	982.700	0,03%	60,24	60,08	60,58	60,26
19/12/2025	921.400	0,80%	59,88	59,86	60,48	60,24
18/12/2025	908.200	1,32%	59,08	59,00	60,04	59,76
17/12/2025	878.900	-0,84%	59,50	58,68	59,60	58,98
16/12/2025	887.500	-0,63%	59,40	59,14	60,08	59,48
15/12/2025	915.900	0,50%	59,72	59,38	60,20	59,86
12/12/2025	795.600	0,81%	59,18	58,54	59,96	59,56
11/12/2025	731.000	0,03%	58,70	57,90	59,14	59,08
10/12/2025	883.200	0,58%	58,76	58,00	59,16	59,06
09/12/2025	716.930	-1,71%	59,80	58,58	59,84	58,72
08/12/2025	171.760	0,30%	59,48	59,12	59,80	59,74
05/12/2025	164.700	-0,50%	60,06	59,04	60,14	59,56
04/12/2025	153.430	-0,10%	60,12	59,60	60,12	59,86
03/12/2025	228.930	1,11%	59,32	59,06	59,94	59,92
02/12/2025	406.700	1,13%	58,66	58,54	59,34	59,26
01/12/2025	436.400	0,00%	58,30	58,14	58,82	58,60
28/11/2025	446.400	0,41%	58,38	58,00	58,66	58,60
27/11/2025	385.100	-0,03%	58,30	58,02	58,60	58,36
26/11/2025	393.500	0,41%	58,26	57,74	58,52	58,38
25/11/2025	448.000	0,90%	57,58	57,40	58,18	58,14
24/11/2025	452.900	-0,14%	57,94	57,38	58,00	57,62
21/11/2025	424.000	3,67%	56,14	56,00	57,96	57,70
20/11/2025	409.900	-1,73%	57,00	55,62	57,16	55,66
19/11/2025	346.500	-0,67%	56,64	56,34	56,96	56,64
18/11/2025	353.900	-0,83%	56,78	56,52	57,44	57,02
17/11/2025	324.100	-1,27%	58,24	57,32	58,38	57,50
14/11/2025	429.300	-0,10%	58,28	58,04	58,58	58,24
13/11/2025	383.100	-0,68%	58,78	58,18	58,86	58,30
12/11/2025	378.800	-1,15%	59,46	58,36	59,58	58,70
11/11/2025	427.700	1,57%	58,34	57,92	59,44	59,38
10/11/2025	427.300	0,14%	59,26	57,72	59,44	58,46
07/11/2025	273.100	-0,03%	58,50	58,00	58,66	58,38
06/11/2025	420.600	0,17%	58,46	58,16	58,96	58,40
05/11/2025	439.700	0,38%	58,06	57,82	58,44	58,30
04/11/2025	342.990	0,94%	57,12	56,88	58,32	58,08
03/11/2025	300.400	-0,62%	58,04	57,16	58,04	57,54