Nokia AB Finland (NOKIA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
24/04/2024	6.452.256	-0,35%	3,438	3,395	3,4735	3,41
23/04/2024	7.435.000	-1,72%	3,496	3,3555	3,52	3,4105
22/04/2024	8.176.662	4,57%	3,2955	3,294	3,479	3,47
19/04/2024	8.618.276	3,44%	3,24	3,2145	3,329	3,3183
18/04/2024	11.803.876	2,15%	3,15	3,048	3,24	3,2285
17/04/2024	7.737.953	-0,19%	3,1645	3,14	3,1975	3,1585
16/04/2024	9.738.609	0,68%	3,1805	3,114	3,21	3,175
15/04/2024	6.182.257	-0,14%	3,178	3,15	3,209	3,166
12/04/2024	5.564.113	-0,72%	3,205	3,163	3,2218	3,1725
11/04/2024	5.661.668	0,28%	3,1833	3,1785	3,2455	3,1935
10/04/2024	7.178.694	-1,12%	3,2395	3,1805	3,3105	3,1825
09/04/2024	5.710.836	-0,03%	3,202	3,1713	3,2403	3,2235
08/04/2024	4.109.970	0,16%	3,2035	3,1835	3,2405	3,216
05/04/2024	4.808.755	-2,61%	3,2675	3,199	3,2785	3,211
04/04/2024	3.715.079	0,72%	3,284	3,2795	3,3305	3,2965
03/04/2024	4.482.322	0,54%	3,2555	3,243	3,291	3,2735
02/04/2024	6.067.963	-1,17%	3,2725	3,2385	3,3355	3,2545
01/04/2024	0	-1,16%	3,3308	3,2765	3,335	3,291
28/03/2024	6.009.653	-1,16%	3,3308	3,2765	3,335	3,291
27/03/2024	4.727.526	1,20%	3,2715	3,2665	3,34	3,3295
26/03/2024	4.188.295	1,22%	3,2425	3,189	3,29	3,2895
25/03/2024	5.196.708	-0,89%	3,293	3,249	3,324	3,2555
22/03/2024	4.832.470	-0,23%	3,2805	3,2695	3,3195	3,2865
21/03/2024	5.359.364	1,25%	3,284	3,2685	3,31	3,29
20/03/2024	5.974.589	0,60%	3,2365	3,2065	3,257	3,2495
19/03/2024	4.991.285	-0,03%	3,216	3,1825	3,2375	3,2375
18/03/2024	8.005.316	-3,84%	3,3555	3,22	3,3893	3,227
15/03/2024	8.091.952	0,34%	3,352	3,35	3,441	3,356
14/03/2024	8.436.875	0,68%	3,345	3,333	3,3875	3,3445
13/03/2024	5.166.503	-0,55%	3,3445	3,292	3,3445	3,3255
12/03/2024	4.323.781	1,01%	3,317	3,3048	3,345	3,344
11/03/2024	5.851.737	-0,03%	3,3055	3,2778	3,331	3,316
08/03/2024	3.665.732	-1,24%	3,3555	3,2935	3,3605	3,3195
07/03/2024	4.301.093	0,73%	3,335	3,2985	3,401	3,361
06/03/2024	3.932.860	1,40%	3,2415	3,239	3,3405	3,3365
05/03/2024	2.271.343	-0,72%	3,3125	3,2773	3,324	3,2905
04/03/2024	3.313.753	1,66%	3,2585	3,2585	3,319	3,3145
01/03/2024	3.438.027	-0,16%	3,25	3,2315	3,262	3,2603
29/02/2024	4.365.678	-0,56%	3,27	3,2415	3,291	3,2655
28/02/2024	4.578.039	0,88%	3,275	3,259	3,3255	3,2835
27/02/2024	4.574.900	0,77%	3,23	3,215	3,256	3,255
26/02/2024	2.347.236	-1,30%	3,2605	3,2185	3,268	3,23
23/02/2024	3.091.631	-0,21%	3,2875	3,258	3,2908	3,2725
22/02/2024	2.942.661	0,99%	3,267	3,2455	3,2895	3,2795
21/02/2024	7.122.439	0,09%	3,2255	3,2128	3,3485	3,2475
20/02/2024	3.279.463	-0,95%	3,26	3,22	3,2945	3,24
19/02/2024	1.731.422	-0,35%	3,27	3,246	3,28	3,2705
16/02/2024	3.094.949	0,63%	3,254	3,25	3,292	3,2895
15/02/2024	4.402.087	0,62%	3,26	3,233	3,2938	3,272
14/02/2024	2.963.179	-1,14%	3,262	3,2325	3,271	3,249
13/02/2024	4.240.374	-2,43%	3,3595	3,269	3,361	3,2785
12/02/2024	3.037.402	0,64%	3,3255	3,313	3,3635	3,36
09/02/2024	4.600.354	-1,32%	3,376	3,3185	3,434	3,3385
08/02/2024	4.230.911	1,99%	3,296	3,2745	3,385	3,3765
07/02/2024	3.464.610	-0,72%	3,3115	3,2815	3,32	3,3035
06/02/2024	3.883.135	-0,60%	3,336	3,2948	3,352	3,332
05/02/2024	5.197.008	1,48%	3,3055	3,3055	3,3578	3,353
02/02/2024	3.936.258	-0,80%	3,3195	3,2965	3,338	3,304
01/02/2024	4.811.481	0,38%	3,3575	3,33	3,3943	3,3325
31/01/2024	6.993.145	-2,92%	3,4195	3,306	3,428	3,32
30/01/2024	7.648.449	-3,60%	3,5505	3,4065	3,565	3,4155
29/01/2024	6.987.681	0,75%	3,491	3,4608	3,5435	3,543
26/01/2024	9.170.814	0,73%	3,4635	3,4073	3,53	3,5165
25/01/2024	15.534.979	11,12%	3,30	3,2755	3,517	3,5025
24/01/2024	8.522.861	-0,36%	3,1598	3,137	3,2028	3,149
23/01/2024	7.970.716	1,55%	3,056	3,0458	3,201	3,1603
22/01/2024	7.200.427	-0,21%	3,14	3,0675	3,154	3,112
19/01/2024	6.358.540	-2,50%	3,0935	3,0925	3,155	3,1185
18/01/2024	5.805.573	0,30%	3,173	3,1698	3,209	3,1955
17/01/2024	5.883.298	-1,26%	3,1995	3,158	3,24	3,186
16/01/2024	4.218.222	-0,36%	3,2105	3,199	3,276	3,2265
15/01/2024	3.271.017	0,47%	3,22	3,2075	3,2455	3,238
12/01/2024	6.324.631	1,16%	3,191	3,1875	3,234	3,224
11/01/2024	6.328.170	-0,17%	3,20	3,1775	3,235	3,1915
10/01/2024	6.733.353	-0,99%	3,1945	3,1773	3,1995	3,1905
09/01/2024	8.831.186	-0,69%	3,2635	3,1725	3,303	3,2035
08/01/2024	7.360.958	1,22%	3,156	3,154	3,231	3,226
05/01/2024	6.408.890	0,28%	3,1515	3,148	3,1975	3,182
04/01/2024	5.902.789	1,86%	3,1295	3,1265	3,1745	3,173
03/01/2024	5.401.563	-0,95%	3,1488	3,0905	3,174	3,115
02/01/2024	5.389.186	2,91%	3,007	3,007	3,155	3,1448
29/12/2023	5.080.306	-0,55%	3,0565	3,0485	3,0913	3,052
28/12/2023	4.332.871	-0,10%	3,075	3,037	3,0825	3,0775
27/12/2023	4.779.227	-0,49%	3,071	3,0695	3,111	3,0805
26/12/2023	6.406.085	3,16%	3,0065	3,0065	3,0975	3,099
22/12/2023	6.406.085	3,16%	3,0065	3,0065	3,0975	3,099
21/12/2023	10.374.677	-1,05%	3,0278	2,9525	3,036	3,011
20/12/2023	5.818.965	0,46%	3,032	3,0125	3,064	3,0485
19/12/2023	5.159.914	1,78%	2,983	2,9813	3,05	3,0345
18/12/2023	6.207.013	-0,57%	2,974	2,963	3,0245	2,9885
15/12/2023	11.526.034	-2,20%	3,04	2,9825	3,0805	3,0055
14/12/2023	7.129.169	3,96%	3,001	2,987	3,0885	3,0875
13/12/2023	7.876.692	-1,20%	2,991	2,962	2,999	2,9698
12/12/2023	13.069.795	2,23%	2,913	2,866	3,0315	3,006
11/12/2023	7.958.728	-1,41%	2,966	2,9165	2,9775	2,9405
08/12/2023	13.103.603	3,38%	2,879	2,8665	3,003	2,985
07/12/2023	12.094.675	2,41%	2,7775	2,759	2,9055	2,879
06/12/2023	27.335.884	-6,23%	2,728	2,6995	2,8125	2,8113
05/12/2023	27.335.884	-6,23%	2,728	2,6995	2,8125	2,8113
04/12/2023	21.319.322	-6,68%	3,153	2,934	3,153	2,998