BiG | O banco que entende os seus valores.

Umicore SA (UMI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/01/2026	370.644	-0,99%	19,00	18,50	19,08	18,99
19/01/2026	278.806	0,74%	18,87	18,75	19,20	19,18
16/01/2026	719.568	-0,83%	19,15	18,84	19,17	19,04
15/01/2026	887.292	-0,98%	19,25	18,63	19,42	19,20
14/01/2026	676.563	-1,02%	19,60	19,28	19,87	19,39
13/01/2026	504.964	0,67%	19,57	19,33	19,73	19,59
12/01/2026	572.764	0,15%	19,52	19,43	19,74	19,46
09/01/2026	605.479	1,09%	19,40	19,30	19,74	19,43
08/01/2026	463.240	-0,31%	19,41	19,07	19,52	19,22
07/01/2026	722.962	-1,83%	19,63	19,21	19,68	19,28
06/01/2026	920.768	2,03%	19,31	19,11	19,78	19,64
05/01/2026	668.913	3,55%	18,81	18,81	19,35	19,25
02/01/2026	391.394	3,86%	17,95	17,95	18,59	18,59
31/12/2025	174.830	-0,89%	18,00	17,70	18,00	17,90
30/12/2025	536.175	0,67%	17,90	17,83	18,11	18,06
29/12/2025	786.157	0,39%	17,88	17,74	18,01	17,94
23/12/2025	476.998	0,68%	17,80	17,63	17,93	17,90
22/12/2025	447.805	2,54%	17,37	17,37	17,79	17,78
19/12/2025	1.493.510	-0,74%	17,39	17,12	17,42	17,34
18/12/2025	680.380	0,12%	17,50	17,24	17,56	17,47
17/12/2025	1.468.543	3,81%	17,37	17,15	17,66	17,45
16/12/2025	1.261.317	1,51%	16,30	16,30	16,96	16,81
15/12/2025	442.009	1,60%	16,44	16,31	16,74	16,56
12/12/2025	656.560	2,84%	15,95	15,94	16,54	16,30
11/12/2025	473.581	0,38%	15,84	15,65	15,94	15,85
10/12/2025	541.668	1,87%	15,50	15,49	15,79	15,79
09/12/2025	673.437	-0,77%	15,49	15,37	15,69	15,50
08/12/2025	373.190	-0,51%	15,61	15,61	15,90	15,62
05/12/2025	443.258	1,62%	15,68	15,55	15,95	15,70
04/12/2025	408.978	-0,96%	15,60	15,44	15,85	15,45
03/12/2025	599.178	1,10%	15,50	15,44	16,14	15,60
02/12/2025	614.091	2,53%	15,05	14,95	15,43	15,43
01/12/2025	721.376	-0,66%	15,12	15,00	15,22	15,05
28/11/2025	1.043.634	4,70%	14,63	14,63	15,27	15,15
27/11/2025	309.641	1,54%	14,36	14,25	14,70	14,47
26/11/2025	665.909	-1,45%	14,57	14,25	14,57	14,25
25/11/2025	451.990	-1,16%	14,59	14,45	14,68	14,46
24/11/2025	803.023	0,76%	14,66	14,54	14,78	14,63
21/11/2025	726.872	-1,43%	14,30	14,19	14,62	14,52
20/11/2025	1.293.248	-0,88%	15,03	14,62	15,05	14,73
19/11/2025	839.875	2,98%	14,38	14,30	14,97	14,86
18/11/2025	1.940.988	-14,26%	15,01	14,30	15,25	14,43
17/11/2025	246.827	-2,38%	17,15	16,82	17,32	16,83
14/11/2025	337.024	-0,35%	17,00	16,78	17,30	17,24
13/11/2025	493.520	0,64%	17,44	17,30	17,69	17,30
12/11/2025	472.974	2,87%	16,80	16,71	17,19	17,19
11/11/2025	517.039	0,42%	16,60	16,32	16,75	16,71
10/11/2025	467.113	1,28%	16,55	16,55	16,88	16,64
07/11/2025	418.507	0,49%	16,39	16,25	16,49	16,43
06/11/2025	366.117	1,11%	16,22	16,17	16,41	16,35
05/11/2025	373.934	0,06%	16,01	16,00	16,30	16,17
04/11/2025	518.657	-1,76%	16,22	15,78	16,24	16,16
03/11/2025	444.571	-0,54%	16,45	16,32	16,59	16,45
31/10/2025	368.806	-0,72%	16,65	16,38	16,76	16,54
30/10/2025	306.177	-1,65%	16,88	16,65	17,09	16,66
29/10/2025	434.319	0,77%	16,85	16,85	17,18	16,94
28/10/2025	443.230	-0,71%	16,80	16,70	16,99	16,81
27/10/2025	275.313	-0,35%	17,04	16,86	17,13	16,93
24/10/2025	259.577	-0,47%	17,16	16,90	17,18	16,99
23/10/2025	354.985	1,19%	17,30	16,91	17,30	17,07
22/10/2025	434.742	-0,12%	16,94	16,74	17,03	16,87
21/10/2025	611.859	-3,76%	17,45	16,79	17,50	16,89
20/10/2025	658.135	3,85%	17,11	17,00	17,59	17,55
17/10/2025	653.979	-0,82%	16,80	16,42	16,99	16,90
16/10/2025	960.366	-4,38%	17,80	16,90	18,05	17,04
15/10/2025	865.961	4,03%	17,49	17,46	18,20	17,82
14/10/2025	712.772	0,82%	16,75	16,65	17,30	17,13
13/10/2025	613.827	3,10%	16,50	16,50	17,15	16,99
10/10/2025	828.578	-2,89%	16,89	16,22	17,16	16,48
09/10/2025	944.265	4,30%	16,34	16,22	17,35	16,97
08/10/2025	1.138.001	5,51%	15,98	15,84	16,66	16,27
07/10/2025	509.987	1,12%	15,20	15,11	15,68	15,42
06/10/2025	1.711.927	0,79%	15,22	15,12	15,40	15,25
03/10/2025	576.769	-1,63%	15,42	14,98	15,57	15,13
02/10/2025	576.699	2,81%	15,00	15,00	15,43	15,38
01/10/2025	461.183	-0,99%	15,02	14,87	15,06	14,96
30/09/2025	600.675	1,55%	14,93	14,71	15,11	15,11
29/09/2025	510.360	3,12%	14,55	14,45	14,93	14,88
26/09/2025	463.571	0,14%	14,47	14,31	14,66	14,43
25/09/2025	813.381	5,11%	13,89	13,83	14,58	14,41
24/09/2025	407.028	-0,15%	13,75	13,67	13,85	13,71
23/09/2025	336.148	3,70%	13,29	13,29	13,80	13,73
22/09/2025	202.674	1,61%	13,00	12,92	13,35	13,24
19/09/2025	384.439	-1,21%	13,24	12,99	13,31	13,03
18/09/2025	224.089	1,00%	13,10	12,93	13,28	13,19
17/09/2025	217.015	2,19%	13,10	12,77	13,10	13,06
16/09/2025	311.259	-2,67%	13,14	12,78	13,17	12,78
15/09/2025	287.253	-0,23%	13,16	12,98	13,22	13,13
12/09/2025	178.775	-0,45%	13,25	13,10	13,42	13,16
11/09/2025	169.009	-0,97%	13,32	13,17	13,33	13,22
10/09/2025	267.304	-0,60%	13,42	13,13	13,43	13,35
09/09/2025	270.072	-0,89%	13,56	13,41	13,65	13,43
08/09/2025	339.880	1,80%	13,38	13,37	13,61	13,55
05/09/2025	300.796	0,53%	13,27	13,16	13,51	13,31
04/09/2025	312.154	-0,90%	13,32	13,13	13,32	13,24
03/09/2025	242.883	0,83%	13,32	13,20	13,52	13,36
02/09/2025	409.352	-0,97%	13,38	13,07	13,47	13,25
01/09/2025	228.112	0,30%	13,26	13,20	13,45	13,38
29/08/2025	352.829	-1,26%	13,51	13,28	13,54	13,34
28/08/2025	133.412	-0,44%	13,60	13,51	13,79	13,51