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 >
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
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