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 > >>
07/10/2025	1.152.000	-1,24%	22,52	22,30	22,60	22,38
06/10/2025	1.100.600	-3,82%	23,61	22,53	23,62	22,66
03/10/2025	1.063.730	-0,17%	23,63	23,05	23,73	23,56
02/10/2025	1.072.400	0,38%	23,58	23,24	23,71	23,60
01/10/2025	1.221.660	0,81%	23,24	23,20	23,76	23,51
30/09/2025	1.141.530	0,00%	23,31	22,89	23,36	23,32
29/09/2025	1.119.000	0,65%	23,25	23,13	23,50	23,32
26/09/2025	1.123.300	0,09%	23,14	23,05	23,26	23,17
25/09/2025	1.001.200	-0,34%	23,23	22,99	23,45	23,15
24/09/2025	1.100.600	-0,94%	23,49	23,15	23,52	23,23
23/09/2025	1.117.100	0,95%	23,23	23,09	23,80	23,45
22/09/2025	1.047.100	1,80%	22,80	22,76	23,32	23,23
19/09/2025	1.081.400	-0,83%	22,98	22,64	23,30	22,82
18/09/2025	922.700	-2,42%	23,60	22,92	23,65	23,01
17/09/2025	742.000	-0,92%	23,80	23,48	23,95	23,58
16/09/2025	921.500	2,54%	23,24	23,21	23,83	23,80
15/09/2025	957.400	0,17%	23,22	23,12	23,55	23,21
12/09/2025	1.071.400	-0,39%	23,26	22,99	23,33	23,17
11/09/2025	931.400	0,26%	23,20	23,03	23,34	23,26
10/09/2025	944.900	-1,78%	23,64	23,09	23,70	23,20
09/09/2025	979.200	-0,55%	23,71	23,44	24,06	23,62
08/09/2025	1.013.500	-0,46%	23,89	23,56	23,95	23,75
05/09/2025	1.091.700	0,42%	23,80	23,64	24,12	23,86
04/09/2025	1.133.000	-0,63%	23,93	23,51	24,19	23,76
03/09/2025	1.217.300	0,63%	23,72	23,61	24,00	23,91
02/09/2025	949.500	-2,54%	24,28	23,69	24,45	23,76
01/09/2025	1.028.300	0,21%	24,31	24,28	24,67	24,38
29/08/2025	969.300	-1,34%	24,52	24,18	24,53	24,33
28/08/2025	869.400	-0,56%	24,81	24,54	25,03	24,66
27/08/2025	909.500	-2,29%	25,35	24,76	25,50	24,80
26/08/2025	821.600	-0,47%	25,43	25,20	25,54	25,38
25/08/2025	906.700	1,11%	25,14	25,07	25,55	25,50
22/08/2025	1.048.500	2,48%	24,56	24,52	25,41	25,22
21/08/2025	1.006.500	0,12%	24,55	24,28	24,65	24,61
20/08/2025	880.000	0,16%	24,51	24,44	24,66	24,58
19/08/2025	960.400	2,85%	23,85	23,85	24,64	24,54
18/08/2025	955.700	-1,04%	24,11	23,80	24,11	23,86
15/08/2025	1.002.100	0,88%	23,95	23,93	24,33	24,11
14/08/2025	982.700	-1,93%	24,28	23,83	24,29	23,90
13/08/2025	974.500	0,95%	24,12	23,96	24,37	24,37
12/08/2025	1.083.100	-0,29%	24,27	23,50	24,28	24,14
11/08/2025	1.066.520	-1,30%	24,57	23,66	24,63	24,21
08/08/2025	1.682.700	1,62%	24,12	24,10	24,54	24,53
07/08/2025	1.883.000	3,92%	23,35	23,27	24,30	24,14
06/08/2025	1.800.500	2,15%	22,87	22,85	23,39	23,23
05/08/2025	1.583.400	1,47%	22,48	22,45	22,79	22,74
04/08/2025	1.701.900	-1,28%	22,90	22,27	22,90	22,41
01/08/2025	1.786.700	-0,70%	22,75	22,44	22,79	22,70
31/07/2025	1.825.800	-4,99%	24,14	22,80	24,14	22,86
30/07/2025	1.673.200	0,00%	24,08	23,63	24,12	24,06
29/07/2025	1.706.160	-1,64%	24,53	23,36	24,56	24,06
28/07/2025	1.683.600	-0,29%	24,81	24,16	24,92	24,46
25/07/2025	1.857.900	3,63%	23,69	23,59	24,73	24,53
24/07/2025	1.603.500	-2,23%	23,30	23,18	24,30	23,67
23/07/2025	1.815.700	3,07%	23,73	23,67	24,22	24,21
22/07/2025	1.832.500	0,73%	23,29	23,16	23,53	23,49
21/07/2025	1.858.200	1,04%	23,10	23,10	23,69	23,32
18/07/2025	1.311.700	-2,08%	23,64	23,05	23,65	23,08
17/07/2025	1.178.900	-1,75%	24,06	23,43	24,24	23,57
16/07/2025	1.149.000	0,04%	23,92	23,72	24,02	23,99
15/07/2025	1.148.300	0,38%	23,95	23,87	24,21	23,98
14/07/2025	1.135.200	-0,62%	24,11	23,75	24,11	23,89
11/07/2025	1.197.100	-1,11%	24,23	23,91	24,25	24,04
10/07/2025	1.198.200	1,33%	23,94	23,94	24,92	24,31
09/07/2025	1.195.400	0,76%	23,79	23,59	24,00	23,99
08/07/2025	1.073.300	2,01%	23,43	23,32	23,83	23,81
07/07/2025	1.102.700	-1,02%	23,70	23,32	23,72	23,34
04/07/2025	1.136.560	-1,42%	23,84	23,55	23,84	23,58
03/07/2025	1.118.320	-1,24%	24,23	23,40	24,42	23,92
02/07/2025	1.201.810	5,03%	23,16	23,12	24,30	24,22
01/07/2025	1.203.600	-0,86%	23,29	22,86	23,29	23,06
30/06/2025	1.211.000	-1,48%	23,65	22,60	23,68	23,26
27/06/2025	1.188.400	-0,04%	23,66	22,99	23,73	23,61
26/06/2025	1.198.500	3,82%	22,79	22,64	23,62	23,62
25/06/2025	1.220.700	-2,19%	23,28	22,48	23,29	22,75
24/06/2025	1.270.300	0,39%	23,48	22,53	23,53	23,26
23/06/2025	1.293.500	-3,38%	23,92	22,87	23,92	23,17
20/06/2025	898.800	1,05%	23,95	23,14	24,39	23,98
19/06/2025	1.258.510	2,37%	23,04	22,99	23,82	23,73
18/06/2025	1.278.000	1,13%	23,00	22,97	23,23	23,18
17/06/2025	1.247.000	-1,25%	23,01	22,91	23,26	22,92
16/06/2025	1.153.500	-0,26%	23,33	23,06	23,38	23,21
13/06/2025	1.264.100	-0,98%	23,02	22,50	23,29	23,27
12/06/2025	1.290.500	-1,14%	23,66	23,11	23,70	23,50
11/06/2025	2.042.700	-1,98%	24,21	23,74	24,23	23,77
10/06/2025	1.109.900	4,30%	24,04	23,82	24,28	24,25
09/06/2025	1.173.500	-1,77%	23,71	23,25	23,99	23,25
06/06/2025	1.113.900	-0,71%	23,91	23,56	23,93	23,67
05/06/2025	1.144.700	-0,33%	23,88	23,62	24,05	23,84
04/06/2025	1.158.000	0,34%	23,91	23,81	24,13	23,92
03/06/2025	1.232.200	-0,38%	23,87	23,58	23,90	23,84
02/06/2025	1.236.400	-2,45%	24,40	23,83	24,42	23,93
30/05/2025	1.144.000	1,78%	24,85	24,24	24,88	24,53
29/05/2025	852.000	-2,51%	24,86	24,03	24,89	24,10
28/05/2025	1.168.800	-1,12%	24,91	24,55	24,94	24,72
27/05/2025	1.158.000	-0,20%	25,02	24,61	25,05	25,00
26/05/2025	1.108.900	1,79%	24,94	24,65	25,05	25,05
23/05/2025	1.566.900	-1,20%	24,70	24,19	25,29	24,61
22/05/2025	2.070.800	-1,50%	25,32	24,85	25,71	24,91
21/05/2025	2.034.100	0,12%	25,19	24,92	25,41	25,29