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 > >>
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
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