BiG | O banco que entende os seus valores.

UPM-Kymmene Oyj (UPM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
03/03/2026	1.975.000	-0,30%	26,00	25,64	26,42	26,26
02/03/2026	1.685.900	-1,72%	26,17	26,02	26,79	26,34
27/02/2026	1.572.300	-0,92%	27,02	26,74	27,31	26,80
26/02/2026	1.383.100	-0,33%	27,08	26,84	27,25	27,05
25/02/2026	1.501.000	-0,11%	27,16	26,85	27,24	27,14
24/02/2026	1.361.100	1,30%	26,83	26,80	27,45	27,17
23/02/2026	1.767.500	-0,70%	26,86	26,67	26,99	26,82
20/02/2026	1.254.300	0,56%	26,92	26,67	27,09	27,01
19/02/2026	1.344.800	-0,63%	27,04	26,67	27,11	26,86
18/02/2026	995.200	-0,37%	27,16	26,94	27,30	27,03
17/02/2026	1.235.500	0,59%	26,87	26,82	27,16	27,13
16/02/2026	1.443.900	-2,14%	27,57	26,85	27,64	26,97
13/02/2026	1.667.800	-0,40%	27,71	26,98	27,79	27,56
12/02/2026	1.819.700	0,29%	27,64	27,50	27,91	27,67
11/02/2026	1.583.900	4,90%	26,35	26,32	27,62	27,59
10/02/2026	1.902.500	2,73%	25,54	25,54	26,44	26,30
09/02/2026	1.569.400	1,35%	25,40	25,28	25,64	25,60
06/02/2026	1.732.000	-0,32%	25,37	24,74	25,39	25,26
05/02/2026	1.780.100	0,20%	25,32	24,75	25,52	25,34
04/02/2026	1.555.400	6,62%	23,83	23,60	25,49	25,29
03/02/2026	1.769.000	0,59%	23,61	23,48	23,87	23,72
02/02/2026	2.015.000	0,86%	23,10	23,06	23,64	23,58
30/01/2026	2.006.500	-2,99%	24,03	23,21	24,04	23,38
29/01/2026	1.829.200	-0,41%	24,20	23,77	24,28	24,10
28/01/2026	1.878.200	0,54%	24,28	23,96	24,33	24,20
27/01/2026	1.690.300	-0,58%	24,27	24,06	24,32	24,07
26/01/2026	1.686.300	0,29%	24,08	24,08	24,54	24,21
23/01/2026	1.919.000	-0,90%	24,36	24,00	24,36	24,14
22/01/2026	1.780.300	1,37%	24,04	23,97	24,44	24,36
21/01/2026	1.873.500	3,80%	23,25	23,25	24,12	24,03
20/01/2026	1.659.900	-4,06%	24,03	23,08	24,06	23,15
19/01/2026	1.952.200	-2,23%	24,17	24,01	24,25	24,13
16/01/2026	1.553.300	1,06%	24,46	24,37	24,72	24,68
15/01/2026	1.893.500	-1,05%	24,80	24,27	24,81	24,42
14/01/2026	1.354.700	-0,16%	24,72	24,25	24,74	24,68
13/01/2026	1.699.500	0,08%	24,70	24,58	25,05	24,72
12/01/2026	1.874.500	0,04%	24,63	24,35	24,70	24,70
09/01/2026	1.789.900	0,86%	24,48	24,44	24,71	24,69
08/01/2026	2.551.800	-1,53%	24,78	23,88	24,84	24,48
07/01/2026	2.237.900	0,36%	24,75	24,74	25,52	24,86
06/01/2026	1.356.000	-0,12%	24,85	24,67	24,87	24,77
05/01/2026	2.374.800	-1,63%	25,19	24,56	25,29	24,80
02/01/2026	2.273.000	1,53%	24,57	24,34	25,28	25,21
30/12/2025	1.178.200	0,61%	24,69	24,66	24,87	24,83
29/12/2025	2.392.900	2,58%	24,08	24,06	24,74	24,68
23/12/2025	2.437.600	0,08%	24,04	23,94	24,25	24,06
22/12/2025	2.407.600	0,17%	24,14	23,87	24,18	24,04
19/12/2025	2.254.700	-0,25%	24,08	23,89	24,27	24,00
18/12/2025	2.166.640	1,09%	23,85	23,66	24,15	24,06
17/12/2025	2.217.760	-0,13%	23,80	23,55	23,93	23,80
16/12/2025	1.912.250	1,02%	23,47	23,29	24,00	23,83
15/12/2025	2.319.300	-0,88%	23,86	23,53	24,00	23,59
12/12/2025	2.318.310	-0,29%	23,91	23,61	23,95	23,80
11/12/2025	1.993.900	-0,58%	23,86	23,78	24,23	23,87
10/12/2025	2.234.300	0,63%	23,87	23,48	24,13	24,01
09/12/2025	1.804.700	-0,79%	24,07	23,81	24,16	23,86
08/12/2025	461.000	-0,41%	24,15	23,92	24,21	24,05
05/12/2025	435.010	-1,31%	24,50	24,03	24,52	24,15
04/12/2025	399.800	2,64%	23,88	23,62	24,77	24,47
03/12/2025	734.320	2,45%	23,30	23,29	24,06	23,84
02/12/2025	1.164.800	-0,47%	23,38	23,20	23,54	23,27
01/12/2025	1.126.200	-0,34%	23,37	23,30	23,49	23,38
28/11/2025	1.040.600	-0,51%	23,59	23,33	23,73	23,46
27/11/2025	962.800	0,68%	23,38	23,37	23,61	23,58
26/11/2025	1.012.000	-0,72%	23,65	23,18	23,70	23,42
25/11/2025	1.156.200	2,25%	23,08	22,94	23,61	23,59
24/11/2025	1.137.300	0,26%	23,09	22,78	23,14	23,07
21/11/2025	1.095.800	0,92%	22,77	22,37	23,10	23,01
20/11/2025	1.050.200	-2,23%	23,46	22,78	23,53	22,80
19/11/2025	1.008.100	2,15%	22,77	22,75	23,46	23,32
18/11/2025	1.001.400	-2,64%	23,41	22,79	23,45	22,83
17/11/2025	906.800	-2,33%	23,95	23,37	24,05	23,45
14/11/2025	1.023.300	-0,25%	24,00	23,80	24,36	24,01
13/11/2025	946.700	-1,80%	24,54	23,98	24,60	24,07
12/11/2025	887.700	1,28%	24,22	24,08	24,52	24,51
11/11/2025	1.006.000	2,28%	23,59	23,52	24,24	24,20
10/11/2025	1.006.700	3,95%	23,59	23,14	23,81	23,66
07/11/2025	615.600	-2,40%	22,55	22,51	23,11	22,76
06/11/2025	1.110.600	0,69%	23,11	23,06	23,53	23,32
05/11/2025	1.097.400	0,30%	23,06	22,83	23,27	23,16
04/11/2025	931.800	-0,26%	22,82	22,77	23,21	23,09
03/11/2025	787.600	-0,52%	23,33	23,10	23,50	23,15
31/10/2025	1.037.200	1,00%	22,97	22,97	23,49	23,27
30/10/2025	1.036.900	-1,29%	22,76	22,70	23,10	23,04
29/10/2025	1.063.400	-0,60%	23,29	23,08	23,61	23,34
28/10/2025	1.089.300	-1,39%	23,76	23,31	23,77	23,48
27/10/2025	1.066.700	0,76%	23,78	23,43	23,90	23,81
24/10/2025	988.500	1,55%	23,32	23,21	23,67	23,63
23/10/2025	1.148.900	2,33%	22,77	22,76	23,30	23,27
22/10/2025	1.206.400	1,43%	22,42	22,34	22,75	22,74
21/10/2025	1.070.700	-0,18%	22,43	22,22	22,52	22,42
20/10/2025	1.169.900	0,31%	22,44	22,14	22,47	22,46
17/10/2025	1.169.200	2,05%	21,81	21,79	22,42	22,39
16/10/2025	992.700	-0,54%	22,05	21,77	22,12	21,94
15/10/2025	1.052.100	-0,18%	22,16	21,92	22,18	22,06
14/10/2025	897.300	0,41%	21,84	21,79	22,15	22,10
13/10/2025	1.075.700	0,41%	22,15	21,72	22,18	22,01
10/10/2025	1.055.500	-0,81%	22,12	21,73	22,30	21,92
09/10/2025	1.044.500	0,64%	21,92	21,92	22,43	22,10
08/10/2025	1.117.200	-1,88%	22,32	21,95	22,36	21,96