Mercado fechará em 2 h 18 min

Umicore SA (UMI.BR)

Brussels - Brussels Preço Adiado. Moeda em EUR.
Adicionar à lista
20,92-0,14 (-0,66%)
No fechamento: 05:35PM CEST
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202421,0621,1220,8420,9220,92468.794
24 de abr. de 202421,1421,2821,0421,0621,06358.017
23 de abr. de 202420,9221,0820,7820,9820,98344.006
22 de abr. de 202421,1421,2220,7420,8820,88328.949
19 de abr. de 202420,9221,2220,8821,0821,08277.185
18 de abr. de 202421,2821,3220,9621,1221,12396.492
17 de abr. de 202421,0421,4021,0421,2421,24361.427
16 de abr. de 202421,1021,3220,9021,0421,04294.509
15 de abr. de 202421,4621,8021,2621,4221,42392.254
12 de abr. de 202421,2021,7621,2021,4621,46561.416
11 de abr. de 202420,8821,4020,8821,0021,00387.853
10 de abr. de 202421,5821,7020,7620,8220,82595.714
09 de abr. de 202420,5421,2620,5221,2221,22475.869
08 de abr. de 202420,0820,4420,0820,4420,44418.986
05 de abr. de 202420,6020,7820,0820,0820,08561.369
04 de abr. de 202420,7821,0220,5220,8820,88312.037
03 de abr. de 202420,0420,6019,9320,6020,60418.236
02 de abr. de 202420,0020,4619,9820,0820,08433.470
28 de mar. de 202420,3120,4219,7920,0020,00459.812
27 de mar. de 202420,1620,2519,6720,2420,24428.590
26 de mar. de 202420,5020,6720,2120,2220,22622.784
25 de mar. de 202420,9521,1520,8021,0421,04218.385
22 de mar. de 202420,8321,2620,6321,0021,00369.621
21 de mar. de 202421,2021,2920,7320,9520,95507.187
20 de mar. de 202420,4020,9620,2520,9220,92352.373
19 de mar. de 202420,5720,8420,4020,4620,46299.665
18 de mar. de 202420,7321,0220,6720,6720,67230.450
15 de mar. de 202420,5721,0120,4620,7020,701.052.449
14 de mar. de 202420,4220,7420,4220,6120,61311.932
13 de mar. de 202420,9420,9520,4220,4420,44285.480
12 de mar. de 202420,7621,0320,5420,9620,96251.894
11 de mar. de 202420,2720,8320,2620,7520,75387.293
08 de mar. de 202420,5420,7120,2220,4120,41279.890
07 de mar. de 202419,5020,5019,4020,4720,47708.200
06 de mar. de 202419,6419,8019,4719,6519,65401.744
05 de mar. de 202419,3419,8219,2119,5919,59354.340
04 de mar. de 202419,9019,9019,2819,5019,50346.175
01 de mar. de 202419,3219,9719,3219,8319,83317.568
29 de fev. de 202419,3519,4719,1619,2919,291.894.053
28 de fev. de 202419,8219,8919,0819,3019,30490.064
27 de fev. de 202419,5019,9819,4019,9819,98338.880
26 de fev. de 202419,8119,8519,3319,4219,42333.964
23 de fev. de 202419,9020,1119,7719,9419,94266.560
22 de fev. de 202420,0420,3119,5019,8019,80487.634
21 de fev. de 202419,9020,1019,6719,8519,85293.056
20 de fev. de 202420,1820,4519,7619,9319,93464.695
19 de fev. de 202420,8320,9520,2620,3420,34431.124
16 de fev. de 202420,2920,9519,7620,6720,671.011.492
15 de fev. de 202420,7021,1320,7020,9720,97502.270
14 de fev. de 202420,6020,8820,6020,6620,66292.935
13 de fev. de 202421,1921,2320,5420,7020,70329.734
12 de fev. de 202420,6821,2020,6121,1521,15352.201
09 de fev. de 202420,7220,9620,4020,4220,42341.488
08 de fev. de 202420,5521,1620,5520,7720,77273.160
07 de fev. de 202420,7120,8020,4520,6620,66350.142
06 de fev. de 202420,7020,8720,4520,7520,75359.158
05 de fev. de 202420,3820,7920,3420,6620,66377.245
02 de fev. de 202421,1721,4320,5220,5220,52374.947
01 de fev. de 202420,9321,2120,9020,9820,98279.752
31 de jan. de 202420,7021,2820,7021,1721,17490.340
30 de jan. de 202421,5021,6720,4920,7320,73566.979
29 de jan. de 202421,6221,7021,2621,4421,44520.048
26 de jan. de 202421,6621,9921,4021,8021,80458.138
25 de jan. de 202421,7021,7721,4421,5021,50408.107
24 de jan. de 202421,9422,1721,5821,6421,64325.168
23 de jan. de 202421,1521,7321,1521,5421,54474.714
22 de jan. de 202420,8521,1420,7221,0221,02331.107
19 de jan. de 202421,0021,1020,6920,6920,69319.425
18 de jan. de 202420,7820,9420,5720,9420,94385.109
17 de jan. de 202420,9921,0820,6020,7420,74630.690
16 de jan. de 202421,4021,5421,2421,3921,39376.114
15 de jan. de 202421,6821,7021,5021,5421,54306.562
12 de jan. de 202422,1022,2121,8621,8621,86264.402
11 de jan. de 202422,2022,3821,8621,8821,88383.602
10 de jan. de 202422,0022,2021,7922,0722,07560.918
09 de jan. de 202423,1923,2722,0022,0022,001.149.188
08 de jan. de 202423,7923,9123,0523,4023,40478.294
05 de jan. de 202424,0024,1523,6824,0424,04316.830
04 de jan. de 202423,6824,2623,6824,1724,17538.792
03 de jan. de 202424,5424,6123,3223,6023,60503.500
02 de jan. de 202425,0325,2024,3524,6124,61251.971
29 de dez. de 202325,0125,0824,8724,9024,90269.290
28 de dez. de 202325,0825,0824,8725,0125,01158.574
27 de dez. de 202324,8725,2424,8024,9424,94217.044
22 de dez. de 202324,5924,8124,5924,7124,71278.979
21 de dez. de 202324,6424,8024,4224,7324,73261.361
20 de dez. de 202324,9825,0624,7224,9724,97352.536
19 de dez. de 202324,3625,0224,3624,9224,92309.371
18 de dez. de 202324,3124,7124,2524,4224,42243.990
15 de dez. de 202324,5925,0224,5024,5024,501.018.400
14 de dez. de 202324,3424,8124,1024,5124,51527.101
13 de dez. de 202323,7424,1123,5623,5823,58562.959
12 de dez. de 202324,1824,3023,5823,8323,83448.596
11 de dez. de 202323,9624,2223,8024,1124,11456.954
08 de dez. de 202323,5324,1623,4224,1024,10493.027
07 de dez. de 202323,4923,8823,2923,5623,56482.102
06 de dez. de 202323,4023,7423,1823,6423,64301.512
05 de dez. de 202322,8023,3322,6223,3323,33358.887
04 de dez. de 202323,9824,0422,5722,8922,89737.357
01 de dez. de 202324,7024,8623,7924,1624,16434.136
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...