Mercado abrirá em 8 h 47 min

UPM-Kymmene Oyj (UPMKF)

OTC Markets OTCPK - OTC Markets OTCPK Preço Adiado. Moeda em USD.
Adicionar à lista
37,21-0,59 (-1,55%)
No fechamento: 12:14PM EDT
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jun. de 202434,4434,4434,4434,4434,44-
24 de jun. de 202434,4434,4434,4434,4434,44400
21 de jun. de 202435,0935,0935,0935,0935,09200
20 de jun. de 202434,9934,9934,9934,9934,99700
18 de jun. de 202435,8335,8335,8335,8335,831.500
17 de jun. de 202433,9833,9833,9833,9833,98300
14 de jun. de 202436,3636,3636,3636,3636,363.300
13 de jun. de 202436,3636,3636,3636,3636,36-
12 de jun. de 202436,3636,3636,3636,3636,36-
11 de jun. de 202436,3636,3636,3636,3636,36-
10 de jun. de 202436,3636,3636,3636,3636,36-
07 de jun. de 202436,3636,3636,3636,3636,36-
06 de jun. de 202436,3636,3636,3636,3636,36200
05 de jun. de 202436,7536,7536,7536,7536,75-
04 de jun. de 202437,0337,0336,7536,7536,75300
03 de jun. de 202437,3137,3137,3137,3137,31100
31 de mai. de 202438,4838,4838,4838,4838,48-
30 de mai. de 202438,4838,4838,4838,4838,48-
29 de mai. de 202438,4838,4838,4838,4838,488.200
28 de mai. de 202439,0339,0339,0339,0339,03400
24 de mai. de 202436,9036,9036,9036,9036,906.800
23 de mai. de 202437,8537,8537,8537,8537,85-
22 de mai. de 202437,8537,8537,8537,8537,85-
21 de mai. de 202437,8537,8537,8537,8537,85-
20 de mai. de 202437,8537,8537,8537,8537,85200
17 de mai. de 202438,6738,6738,6738,6738,67500
16 de mai. de 202437,2137,2137,2137,2137,21-
15 de mai. de 202437,2137,2137,2137,2137,21600
14 de mai. de 202437,8037,8037,8037,8037,80-
13 de mai. de 202437,8037,8037,8037,8037,80-
10 de mai. de 202437,8037,8037,8037,8037,80100
09 de mai. de 202435,9535,9535,9535,9535,95-
08 de mai. de 202435,9535,9535,9535,9535,95300
07 de mai. de 202436,7636,7636,7636,7636,76-
06 de mai. de 202436,7636,7636,7636,7636,76-
03 de mai. de 202436,7636,7636,7636,7636,76-
02 de mai. de 202435,1736,7635,1736,7636,761.100
01 de mai. de 202434,4434,4434,4434,4434,44-
30 de abr. de 202434,4434,4434,4434,4434,44200
29 de abr. de 202434,5134,5134,5134,5134,51700
26 de abr. de 202437,7537,7537,7537,7537,75300
25 de abr. de 202433,6733,6733,6733,6733,67600
24 de abr. de 202433,3633,3633,3633,3633,36800
23 de abr. de 202433,3633,3633,3633,3633,36-
22 de abr. de 202433,3633,3633,3633,3633,36300
19 de abr. de 202432,2232,2232,2232,2232,22400
18 de abr. de 202432,2232,2232,2232,2232,22-
17 de abr. de 202432,2232,2232,2232,2232,22200
16 de abr. de 202431,7232,7331,7232,7332,73900
15 de abr. de 202432,9032,9032,9032,9032,90300
12 de abr. de 202433,2433,2433,2433,2433,24-
11 de abr. de 202433,2433,2433,2433,2433,241.100
10 de abr. de 202433,4733,4733,4733,4733,47300
09 de abr. de 202434,1334,1334,0534,0534,055.300
08 de abr. de 202433,5933,5933,5933,5933,59300
05 de abr. de 202433,7333,7333,7333,7333,73-
05 de abr. de 20240.813 Dividendo
04 de abr. de 202433,7333,7333,7333,7332,92-
03 de abr. de 202433,7333,7333,7333,7332,92-
02 de abr. de 202433,7333,7333,7333,7332,9222.300
01 de abr. de 202432,4134,3132,4134,3133,48400
28 de mar. de 202434,2034,2032,4132,4131,632.100
27 de mar. de 202433,3333,3333,3333,3332,53-
26 de mar. de 202433,3633,3633,3333,3332,53400
25 de mar. de 202432,6933,5832,6933,3532,552.000
22 de mar. de 202433,6133,6133,6133,6132,80-
21 de mar. de 202433,6133,6133,6133,6132,80200
20 de mar. de 202431,2031,2031,2031,2030,45-
19 de mar. de 202431,2031,2031,2031,2030,45-
18 de mar. de 202431,2031,2031,2031,2030,454.300
15 de mar. de 202433,0033,0033,0033,0032,20-
14 de mar. de 202433,0033,0033,0033,0032,20-
13 de mar. de 202433,0033,0033,0033,0032,20200
12 de mar. de 202433,7733,7733,7733,7732,96300
11 de mar. de 202432,5533,2032,5533,0932,29800
08 de mar. de 202433,2633,2733,2633,2732,47600
07 de mar. de 202433,5833,5833,4233,4232,614.500
06 de mar. de 202432,3632,3632,3632,3631,58-
05 de mar. de 202432,3632,3632,3632,3631,58400
04 de mar. de 202433,3633,3633,3633,3632,561.400
01 de mar. de 202433,4333,4333,4333,4332,62-
29 de fev. de 202433,4333,4333,2133,4332,62700
28 de fev. de 202433,6733,8933,6733,8933,07400
27 de fev. de 202433,2233,3033,2233,3032,503.900
26 de fev. de 202431,9331,9331,9331,9331,16200
23 de fev. de 202432,6032,6032,6032,6031,81100
22 de fev. de 202431,5331,5331,5331,5330,77-
21 de fev. de 202432,0632,0631,5331,5330,77400
20 de fev. de 202431,1831,1831,1831,1830,43-
16 de fev. de 202430,3931,1830,3931,1830,433.100
15 de fev. de 202431,0031,0030,6030,6029,86600
14 de fev. de 202430,8030,8030,8030,8030,06700
13 de fev. de 202430,3430,3430,3430,3429,61200
12 de fev. de 202432,1232,1232,1232,1231,35-
09 de fev. de 202432,1232,1232,1232,1231,351.300
08 de fev. de 202432,1232,1232,1232,1231,35-
07 de fev. de 202431,2032,1231,2032,1231,35600
06 de fev. de 202432,2032,2032,2032,2031,42-
05 de fev. de 202432,0032,2031,5432,2031,4210.000
02 de fev. de 202432,6732,6731,8031,8031,031.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...