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 >
20/05/2025	1.981.800	1,77%	24,75	24,65	25,47	25,26
19/05/2025	2.069.700	0,00%	24,65	24,47	24,97	24,82
16/05/2025	1.964.800	-0,80%	25,06	24,54	25,06	24,82
15/05/2025	2.085.300	-0,36%	25,02	24,68	25,05	25,02
14/05/2025	2.044.400	-0,48%	25,24	24,91	25,28	25,11
13/05/2025	1.938.200	0,28%	25,03	25,03	25,29	25,23
12/05/2025	2.119.800	5,32%	24,11	24,02	25,17	25,16
09/05/2025	2.075.900	2,27%	23,43	23,43	23,90	23,89
08/05/2025	2.191.600	-0,17%	23,47	23,21	23,63	23,36
07/05/2025	2.226.000	1,92%	23,06	22,97	23,40	23,40
06/05/2025	2.311.200	-1,75%	23,32	22,94	23,43	22,96
05/05/2025	2.227.000	-0,64%	23,31	23,29	23,49	23,37
02/05/2025	2.309.400	0,43%	23,38	23,30	23,96	23,52
30/04/2025	2.275.900	1,25%	23,10	23,01	23,56	23,42
29/04/2025	2.319.400	-2,07%	23,63	23,08	23,69	23,13
28/04/2025	2.304.900	0,94%	23,29	23,09	23,65	23,62
25/04/2025	2.321.400	-1,43%	23,76	22,82	23,79	23,40
24/04/2025	2.192.700	2,20%	23,55	23,02	23,94	23,74
23/04/2025	2.259.900	0,82%	23,28	23,16	23,56	23,23
22/04/2025	2.369.700	1,19%	22,73	22,44	23,15	23,04
17/04/2025	2.319.800	0,98%	23,11	22,55	23,13	22,77
16/04/2025	2.384.200	-2,55%	23,06	22,45	23,09	22,55
15/04/2025	2.313.000	0,13%	23,05	23,05	23,37	23,14
14/04/2025	2.291.600	0,13%	23,21	22,89	23,21	23,11
11/04/2025	2.469.800	1,72%	22,84	22,05	23,15	23,08
10/04/2025	2.384.400	-5,02%	24,51	22,11	24,51	22,69
09/04/2025	2.513.100	7,32%	22,10	21,82	24,02	23,89
08/04/2025	2.348.500	-3,64%	23,61	22,01	23,61	22,26
07/04/2025	2.438.100	0,13%	22,47	21,95	23,80	23,10
04/04/2025	2.375.700	-5,76%	24,49	22,93	24,52	23,07
03/04/2025	2.187.400	-2,35%	24,52	24,38	24,88	24,48
02/04/2025	1.965.100	0,16%	24,97	24,90	25,15	25,07
01/04/2025	1.824.100	0,85%	24,81	24,54	25,33	25,03
31/03/2025	2.554.000	-1,94%	25,25	24,54	25,28	24,82
28/03/2025	2.071.600	-1,02%	24,71	24,71	25,53	25,31
27/03/2025	1.959.200	-1,50%	25,85	25,45	25,95	25,57
26/03/2025	1.866.700	-0,88%	26,19	25,82	26,26	25,96
25/03/2025	1.632.300	-0,76%	26,42	25,79	26,44	26,19
24/03/2025	1.851.300	-0,23%	26,66	26,07	26,69	26,39
21/03/2025	1.979.300	-2,97%	27,23	26,41	27,29	26,45
20/03/2025	1.816.600	-0,18%	27,26	27,03	27,47	27,26
19/03/2025	1.726.600	0,55%	27,14	27,04	27,41	27,31
18/03/2025	1.628.600	-2,02%	27,70	27,10	27,75	27,16
17/03/2025	2.205.000	0,54%	27,45	27,42	27,82	27,72
14/03/2025	1.833.300	1,17%	27,42	26,98	27,61	27,57
13/03/2025	1.935.600	-0,95%	27,47	27,14	27,50	27,25
12/03/2025	1.907.700	-1,61%	28,04	27,18	28,05	27,51
11/03/2025	1.841.900	-0,78%	28,30	27,70	28,76	27,96
10/03/2025	1.818.300	-2,22%	28,78	27,94	28,78	28,18
07/03/2025	1.737.600	1,05%	28,52	28,13	28,84	28,82
06/03/2025	1.851.300	0,53%	28,47	28,22	28,83	28,52
05/03/2025	1.764.500	2,05%	28,06	27,97	28,60	28,37
04/03/2025	1.760.400	-0,89%	28,02	27,50	28,08	27,80
03/03/2025	1.807.200	-0,46%	28,33	27,82	28,41	28,05
28/02/2025	1.755.800	-0,77%	28,25	27,88	28,30	28,18
27/02/2025	1.651.600	-0,60%	28,61	28,27	28,70	28,40
26/02/2025	1.742.900	-1,96%	29,38	28,51	29,38	28,57
25/02/2025	1.691.600	-0,07%	29,16	29,03	29,43	29,14
24/02/2025	1.624.800	0,62%	29,30	29,16	29,63	29,16
21/02/2025	1.651.800	-0,92%	29,31	28,92	29,72	28,98
20/02/2025	1.673.300	0,58%	29,11	29,01	29,63	29,25
19/02/2025	1.771.700	-1,52%	29,60	28,95	29,85	29,08
18/02/2025	1.645.400	-0,51%	29,68	29,46	29,77	29,53
17/02/2025	1.724.300	0,92%	29,48	29,34	30,07	29,68
14/02/2025	1.749.800	2,98%	28,57	28,38	29,87	29,41
13/02/2025	1.567.700	2,26%	28,16	28,12	28,58	28,56
12/02/2025	1.197.800	3,64%	27,18	27,17	27,97	27,93
11/02/2025	1.185.500	-1,93%	27,45	26,78	27,45	26,95
10/02/2025	1.189.900	-0,54%	27,80	27,44	27,88	27,48
07/02/2025	1.250.000	-2,81%	28,57	27,61	28,57	27,63
06/02/2025	1.264.500	3,80%	27,49	27,32	28,66	28,43
05/02/2025	1.224.600	-1,76%	27,63	27,04	28,45	27,39
04/02/2025	1.208.900	1,27%	27,76	27,52	27,96	27,88
03/02/2025	1.225.700	-2,17%	27,67	27,53	28,09	27,53
31/01/2025	1.199.100	-0,57%	28,38	28,05	28,44	28,14
30/01/2025	1.176.000	0,21%	28,46	28,22	28,51	28,30
29/01/2025	1.169.700	0,97%	28,08	27,91	28,46	28,24
28/01/2025	1.228.800	-0,14%	27,93	27,66	28,00	27,97
27/01/2025	1.219.900	0,61%	27,57	27,50	28,22	28,01
24/01/2025	1.273.400	3,69%	27,05	26,87	28,17	27,84
23/01/2025	1.152.800	-0,81%	27,17	26,77	27,17	26,85
22/01/2025	1.194.600	0,52%	26,95	26,79	27,23	27,07
21/01/2025	1.229.800	-0,11%	26,86	26,70	26,94	26,93
20/01/2025	1.668.200	0,26%	27,02	26,80	27,02	26,96
17/01/2025	1.141.800	1,01%	26,80	26,66	27,05	26,89
16/01/2025	1.203.700	-0,26%	26,89	26,59	26,95	26,62
15/01/2025	1.210.000	0,04%	26,72	26,69	26,97	26,69
14/01/2025	1.246.500	-1,73%	27,30	26,51	27,30	26,68
13/01/2025	1.003.200	0,26%	26,80	26,74	27,24	27,15
09/01/2025	1.158.200	0,78%	26,93	26,81	27,33	27,08
08/01/2025	1.281.800	-1,29%	27,35	26,60	27,35	26,87
07/01/2025	1.271.500	-0,29%	27,58	27,15	27,78	27,22
06/01/2025	798.400	1,71%	26,94	26,89	27,59	27,30
03/01/2025	1.225.400	-0,48%	27,04	26,80	27,22	26,84
02/01/2025	1.254.000	2,66%	26,72	26,10	27,20	26,97
30/12/2024	1.255.100	-0,98%	26,40	26,25	26,77	26,27
27/12/2024	1.218.400	2,71%	25,87	25,70	26,65	26,53
23/12/2024	1.360.700	1,18%	25,60	25,42	25,83	25,83
20/12/2024	1.377.600	-0,47%	25,54	25,35	25,75	25,53
19/12/2024	1.297.200	0,87%	25,42	25,39	25,88	25,65