BiG | O banco que entende os seus valores.

Kojamo Oyj ()

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
22/05/2025	4.298.300	-0,89%	10,11	9,93	10,16	10,02
21/05/2025	4.130.100	-1,17%	10,21	10,08	10,22	10,11
20/05/2025	4.223.600	-1,45%	10,18	10,03	10,25	10,23
19/05/2025	4.282.100	0,10%	10,34	10,16	10,38	10,38
16/05/2025	3.784.700	2,78%	10,09	10,09	10,38	10,37
15/05/2025	4.207.700	-0,88%	10,15	10,00	10,22	10,09
14/05/2025	4.134.100	0,20%	10,17	10,15	10,29	10,18
13/05/2025	4.182.700	-1,45%	10,27	10,14	10,29	10,16
12/05/2025	4.669.600	-1,43%	10,50	9,855	10,50	10,31
09/05/2025	4.172.900	2,25%	10,26	10,22	10,48	10,46
08/05/2025	4.452.200	-1,92%	10,25	10,09	10,48	10,23
07/05/2025	4.567.200	1,36%	10,32	10,21	10,43	10,43
06/05/2025	4.345.900	-1,15%	10,40	10,15	10,42	10,29
05/05/2025	4.184.900	0,39%	10,34	10,29	10,44	10,41
02/05/2025	4.521.400	0,88%	10,27	10,15	10,44	10,37
30/04/2025	4.141.200	1,98%	10,06	10,06	10,30	10,28
29/04/2025	4.670.700	1,66%	9,92	9,915	10,21	10,08
28/04/2025	5.418.000	-0,55%	9,925	9,885	10,01	9,915
25/04/2025	5.472.000	0,40%	9,94	9,85	9,97	9,97
24/04/2025	5.353.700	0,97%	9,825	9,815	10,00	9,93
23/04/2025	5.530.300	-0,51%	9,985	9,67	9,995	9,835
22/04/2025	5.567.900	1,59%	9,72	9,645	9,895	9,885
17/04/2025	5.568.200	3,51%	9,51	9,455	9,80	9,73
16/04/2025	5.601.100	-1,16%	9,375	9,36	9,62	9,40
15/04/2025	7.893.300	2,37%	9,285	9,285	9,55	9,51
14/04/2025	5.616.200	-0,96%	9,44	9,155	9,44	9,29
11/04/2025	6.022.800	5,27%	8,975	8,74	9,41	9,38
10/04/2025	6.034.000	-4,04%	9,205	8,685	9,205	8,91
09/04/2025	6.378.400	7,71%	8,57	8,40	9,335	9,285
08/04/2025	6.204.400	-1,99%	8,98	8,51	8,98	8,62
07/04/2025	6.188.300	-4,35%	8,935	8,59	9,20	8,795
04/04/2025	5.742.700	-0,11%	9,215	9,185	9,72	9,195
03/04/2025	5.846.100	5,68%	8,50	8,50	9,315	9,205
02/04/2025	6.098.800	1,63%	8,55	8,535	8,745	8,71
01/04/2025	5.599.700	1,24%	8,46	8,435	8,63	8,57
31/03/2025	5.912.700	-0,99%	8,475	8,41	8,525	8,465
28/03/2025	6.224.000	1,85%	8,355	8,345	8,665	8,55
27/03/2025	6.169.900	0,30%	8,345	8,32	8,555	8,395
26/03/2025	6.195.200	-0,18%	8,38	8,295	8,445	8,37
25/03/2025	5.139.400	-0,59%	8,425	8,365	8,52	8,385
24/03/2025	5.756.500	-0,18%	8,515	8,345	8,515	8,435
21/03/2025	6.307.700	0,24%	8,41	8,385	8,49	8,45
20/03/2025	5.623.700	1,57%	8,285	8,275	8,475	8,43
19/03/2025	5.908.800	0,42%	8,26	8,21	8,325	8,30
18/03/2025	5.174.100	-1,72%	8,405	8,245	8,42	8,265
17/03/2025	6.474.000	0,60%	8,325	8,275	8,44	8,41
14/03/2025	5.756.500	1,52%	8,29	8,265	8,375	8,36
13/03/2025	5.970.600	-0,96%	8,30	8,22	8,35	8,235
12/03/2025	5.913.100	-0,48%	8,38	8,245	8,41	8,315
11/03/2025	5.836.900	-0,83%	8,465	8,275	8,555	8,355
10/03/2025	5.963.800	-2,15%	8,59	8,36	8,595	8,425
07/03/2025	5.862.900	0,58%	8,56	8,48	8,66	8,61
06/03/2025	6.084.400	-3,98%	8,955	8,55	8,965	8,56
05/03/2025	5.685.300	-4,19%	9,395	8,845	9,395	8,915
04/03/2025	5.387.100	2,87%	9,045	9,005	9,395	9,305
03/03/2025	5.518.400	-2,11%	9,29	8,995	9,29	9,045
28/02/2025	5.155.400	0,54%	9,135	9,125	9,26	9,24
27/02/2025	5.376.200	0,27%	9,175	9,17	9,295	9,19
26/02/2025	5.119.400	-1,45%	9,35	9,145	9,37	9,165
25/02/2025	5.356.500	2,76%	9,10	9,045	9,34	9,30
24/02/2025	5.295.000	1,29%	9,065	9,015	9,19	9,05
21/02/2025	5.385.000	-0,56%	8,995	8,915	9,09	8,935
20/02/2025	5.790.400	-0,06%	9,00	8,95	9,045	8,985
19/02/2025	5.529.300	-1,69%	9,155	8,945	9,155	8,99
18/02/2025	5.361.500	-0,22%	9,165	8,985	9,205	9,145
17/02/2025	5.300.900	-1,35%	9,305	9,14	9,31	9,165
14/02/2025	5.263.200	-0,59%	9,37	9,205	9,40	9,29
13/02/2025	4.581.300	-1,94%	8,895	8,895	9,445	9,345
12/02/2025	3.478.300	-4,32%	9,96	9,385	9,995	9,53
11/02/2025	3.132.000	0,76%	9,845	9,78	9,97	9,96
10/02/2025	3.524.800	1,44%	9,785	9,785	9,905	9,885
07/02/2025	3.432.900	-1,81%	9,955	9,70	9,99	9,745
06/02/2025	3.555.500	-0,75%	10,03	9,86	10,05	9,925
05/02/2025	3.459.400	2,04%	9,77	9,75	10,02	10,00
04/02/2025	3.415.300	-0,66%	9,885	9,745	9,90	9,80
03/02/2025	3.500.300	-1,10%	9,745	9,745	9,985	9,865
31/01/2025	3.119.600	-0,75%	10,05	9,91	10,07	9,975
30/01/2025	2.912.900	1,41%	9,95	9,915	10,09	10,05
29/01/2025	3.300.000	0,05%	9,985	9,81	9,985	9,91
28/01/2025	3.312.900	0,35%	9,83	9,76	9,945	9,905
27/01/2025	3.498.300	1,23%	9,645	9,635	9,96	9,87
24/01/2025	3.495.900	1,46%	9,615	9,615	9,825	9,75
23/01/2025	3.544.800	2,67%	9,38	9,345	9,61	9,61
22/01/2025	3.450.200	-0,90%	9,455	9,32	9,46	9,36
21/01/2025	3.538.500	-0,16%	9,44	9,325	9,46	9,445
20/01/2025	3.888.200	-0,26%	9,49	9,36	9,505	9,46
17/01/2025	3.484.500	0,74%	9,455	9,42	9,60	9,485
16/01/2025	3.564.300	0,48%	9,445	9,365	9,465	9,415
15/01/2025	3.333.900	2,40%	9,275	9,245	9,48	9,37
14/01/2025	3.686.400	1,78%	9,03	8,975	9,16	9,15
13/01/2025	3.227.100	-0,66%	8,895	8,84	9,07	8,99
09/01/2025	3.606.600	0,44%	9,015	8,99	9,12	9,05
08/01/2025	3.803.600	-0,55%	9,065	8,97	9,185	9,01
07/01/2025	3.953.400	-3,00%	9,34	9,04	9,37	9,06
06/01/2025	2.510.200	1,74%	9,225	9,20	9,40	9,34
03/01/2025	3.671.900	-2,39%	9,445	9,155	9,465	9,18
02/01/2025	3.637.200	1,62%	9,395	9,27	9,495	9,405
30/12/2024	3.457.600	-1,23%	9,325	9,245	9,47	9,255
27/12/2024	3.446.600	0,86%	9,29	9,215	9,385	9,37
23/12/2024	3.747.300	1,36%	9,25	9,115	9,29	9,29