Cotações Históricas 1NOKIA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 3,4295 | -0,06 | -1,75% | 3,45 | 3,51 | 3,4295 | 20.811 |
08 Mai 2024 | 3,4905 | 0,00 | 0,01% | 3,4875 | 3,4905 | 3,48 | 4.297 |
07 Mai 2024 | 3,49 | 0,04 | 1,22% | 3,4685 | 3,49 | 3,4565 | 5.870 |
06 Mai 2024 | 3,448 | 0,02 | 0,57% | 3,416 | 3,4595 | 3,416 | 27.310 |
03 Mai 2024 | 3,4285 | 0,00 | -0,13% | 3,44 | 3,445 | 3,4285 | 5.049 |
02 Mai 2024 | 3,433 | 0,02 | 0,51% | 3,452 | 3,4805 | 3,4245 | 13.036 |
30 Abr 2024 | 3,4155 | -0,03 | -1,00% | 3,401 | 3,425 | 3,398 | 12.174 |
29 Abr 2024 | 3,45 | 0,02 | 0,51% | 3,44 | 3,45 | 3,427 | 2.978 |
26 Abr 2024 | 3,4325 | 0,07 | 2,17% | 3,43 | 3,441 | 3,4255 | 7.743 |
25 Abr 2024 | 3,3595 | -0,05 | -1,37% | 3,4075 | 3,4075 | 3,3595 | 8.640 |
24 Abr 2024 | 3,406 | 0,01 | 0,32% | 3,468 | 3,468 | 3,406 | 5.301 |
23 Abr 2024 | 3,395 | -0,08 | -2,40% | 3,5125 | 3,5125 | 3,368 | 31.983 |
22 Abr 2024 | 3,4785 | 0,17 | 5,12% | 3,2855 | 3,48 | 3,2855 | 33.409 |
19 Abr 2024 | 3,309 | 0,10 | 3,02% | 3,2175 | 3,3095 | 3,207 | 30.799 |
18 Abr 2024 | 3,212 | 0,06 | 1,97% | 3,073 | 3,233 | 3,049 | 28.117 |
17 Abr 2024 | 3,15 | -0,01 | -0,38% | 3,148 | 3,191 | 3,0995 | 24.282 |
16 Abr 2024 | 3,162 | 0,00 | 0,03% | 3,1385 | 3,194 | 3,1385 | 11.265 |
15 Abr 2024 | 3,161 | -0,01 | -0,41% | 3,172 | 3,195 | 3,161 | 9.592 |
12 Abr 2024 | 3,174 | -0,01 | -0,45% | 3,22 | 3,221 | 3,174 | 18.327 |
11 Abr 2024 | 3,1885 | 0,00 | 0,06% | 3,185 | 3,1885 | 3,183 | 5.522 |
10 Abr 2024 | 3,1865 | -0,02 | -0,73% | 3,265 | 3,3015 | 3,1865 | 34.866 |
09 Abr 2024 | 3,21 | -0,02 | -0,71% | 3,1965 | 3,215 | 3,1775 | 11.001 |
08 Abr 2024 | 3,233 | 0,01 | 0,43% | 3,195 | 3,233 | 3,19 | 8.851 |
05 Abr 2024 | 3,219 | -0,07 | -2,19% | 3,24 | 3,241 | 3,2065 | 54.713 |
04 Abr 2024 | 3,291 | 0,03 | 0,90% | 3,293 | 3,329 | 3,291 | 13.968 |
03 Abr 2024 | 3,2615 | 0,01 | 0,26% | 3,268 | 3,27 | 3,256 | 23.843 |
02 Abr 2024 | 3,253 | -0,04 | -1,12% | 3,2815 | 3,3285 | 3,24 | 19.070 |
28 Mar 2024 | 3,29 | -0,03 | -0,96% | 3,29 | 3,3015 | 3,288 | 139.937 |
27 Mar 2024 | 3,322 | 0,04 | 1,13% | 3,281 | 3,3315 | 3,281 | 52.236 |
26 Mar 2024 | 3,285 | 0,03 | 0,86% | 3,242 | 3,285 | 3,197 | 32.044 |
25 Mar 2024 | 3,257 | -0,03 | -0,90% | 3,2875 | 3,32 | 3,247 | 14.547 |
22 Mar 2024 | 3,2865 | 0,00 | 0,11% | 3,3035 | 3,3035 | 3,281 | 2.145 |
21 Mar 2024 | 3,283 | 0,04 | 1,12% | 3,28 | 3,30 | 3,277 | 23.196 |
20 Mar 2024 | 3,2465 | 0,03 | 0,84% | 3,2155 | 3,2465 | 3,215 | 16.510 |
19 Mar 2024 | 3,2195 | -0,02 | -0,63% | 3,1855 | 3,2195 | 3,1855 | 13.391 |
18 Mar 2024 | 3,24 | -0,11 | -3,30% | 3,346 | 3,346 | 3,225 | 34.563 |
15 Mar 2024 | 3,3505 | -0,01 | -0,34% | 3,38 | 3,434 | 3,3505 | 19.459 |
14 Mar 2024 | 3,362 | 0,04 | 1,27% | 3,3775 | 3,38 | 3,362 | 16.101 |
13 Mar 2024 | 3,32 | -0,03 | -0,88% | 3,3395 | 3,3395 | 3,303 | 2.700 |
12 Mar 2024 | 3,3495 | 0,03 | 0,84% | 3,32 | 3,3495 | 3,312 | 6.080 |
11 Mar 2024 | 3,3215 | 0,01 | 0,38% | 3,30 | 3,3215 | 3,30 | 2.901 |
08 Mar 2024 | 3,309 | -0,06 | -1,90% | 3,3415 | 3,3415 | 3,309 | 1.530 |
07 Mar 2024 | 3,373 | 0,04 | 1,14% | 3,33 | 3,395 | 3,33 | 31.550 |
06 Mar 2024 | 3,335 | 0,05 | 1,46% | 3,29 | 3,335 | 3,27 | 9.931 |
05 Mar 2024 | 3,287 | -0,03 | -0,77% | 3,3255 | 3,3255 | 3,281 | 62.484 |
04 Mar 2024 | 3,3125 | 0,06 | 1,88% | 3,273 | 3,314 | 3,273 | 32.346 |
01 Mar 2024 | 3,2515 | -0,02 | -0,47% | 3,253 | 3,253 | 3,238 | 2.353 |
29 Fev 2024 | 3,267 | -0,03 | -1,00% | 3,282 | 3,282 | 3,254 | 10.205 |
28 Fev 2024 | 3,30 | 0,05 | 1,46% | 3,271 | 3,31 | 3,27 | 38.006 |
27 Fev 2024 | 3,2525 | 0,00 | 0,11% | 3,233 | 3,2525 | 3,233 | 12.004 |
26 Fev 2024 | 3,249 | -0,02 | -0,67% | 3,24 | 3,2625 | 3,22 | 84.690 |
23 Fev 2024 | 3,271 | 0,00 | 0,08% | 3,265 | 3,282 | 3,2595 | 23.970 |
22 Fev 2024 | 3,2685 | 0,01 | 0,40% | 3,2865 | 3,2865 | 3,2505 | 70.853 |
21 Fev 2024 | 3,2555 | 0,02 | 0,59% | 3,221 | 3,332 | 3,221 | 5.230 |
20 Fev 2024 | 3,2365 | -0,03 | -1,05% | 3,255 | 3,255 | 3,2365 | 10.953 |
19 Fev 2024 | 3,271 | 0,00 | -0,08% | 3,268 | 3,271 | 3,25 | 4.910 |
16 Fev 2024 | 3,2735 | 0,00 | 0,11% | 3,294 | 3,294 | 3,258 | 11.065 |
15 Fev 2024 | 3,27 | 0,03 | 1,02% | 3,256 | 3,2885 | 3,2475 | 26.546 |
14 Fev 2024 | 3,237 | -0,04 | -1,16% | 3,254 | 3,254 | 3,237 | 5.786 |
13 Fev 2024 | 3,275 | -0,08 | -2,43% | 3,35 | 3,35 | 3,275 | 5.002 |
12 Fev 2024 | 3,3565 | 0,01 | 0,30% | 3,3285 | 3,3565 | 3,315 | 11.855 |