Nokia AB Finland (NOKIA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	1,62%	3,5415	3,5185	3,578	3,578
17/07/2024	14.659.174	1,62%	3,5415	3,5185	3,578	3,578
16/07/2024	13.409.374	-2,82%	3,6025	3,521	3,615	3,521
15/07/2024	8.143.606	-1,27%	3,65	3,6175	3,676	3,623
12/07/2024	13.330.305	1,56%	3,641	3,61	3,6915	3,6695
11/07/2024	9.302.225	-0,81%	3,66	3,598	3,662	3,613
10/07/2024	10.286.465	1,28%	3,5965	3,5925	3,655	3,6425
09/07/2024	9.579.903	-1,14%	3,6165	3,566	3,6425	3,5965
08/07/2024	12.377.154	0,82%	3,603	3,592	3,6555	3,638
05/07/2024	7.667.637	-0,26%	3,6215	3,5845	3,638	3,6085
04/07/2024	5.002.474	0,10%	3,604	3,588	3,6325	3,618
03/07/2024	9.939.065	-0,04%	3,6355	3,6145	3,65	3,6145
02/07/2024	10.319.105	-1,46%	3,627	3,593	3,6595	3,616
01/07/2024	10.410.860	3,12%	3,62	3,60	3,68	3,6695
28/06/2024	18.532.470	1,53%	3,5655	3,467	3,665	3,5585
27/06/2024	8.181.702	1,05%	3,4575	3,44	3,5205	3,505
26/06/2024	11.543.366	-1,18%	3,5075	3,439	3,522	3,4685
25/06/2024	9.109.217	-0,37%	3,496	3,469	3,51	3,51
24/06/2024	13.783.479	2,56%	3,4585	3,4565	3,5545	3,523
21/06/2024	23.356.221	0,00%	3,4185	3,4045	3,4435	3,435
20/06/2024	23.356.221	0,29%	3,4185	3,4045	3,4435	3,435
19/06/2024	11.340.209	-0,91%	3,4575	3,418	3,4605	3,425
18/06/2024	9.686.558	1,14%	3,45	3,4115	3,467	3,4565
17/06/2024	8.882.386	0,90%	3,404	3,385	3,42	3,4175
14/06/2024	15.648.790	-2,59%	3,477	3,361	3,477	3,387
13/06/2024	10.282.211	-2,51%	3,55	3,4735	3,5615	3,477
12/06/2024	9.555.298	-0,14%	3,555	3,513	3,5665	3,5665
11/06/2024	8.335.181	-0,76%	3,599	3,5325	3,599	3,5715
10/06/2024	7.319.481	-0,65%	3,6205	3,5795	3,623	3,599
07/06/2024	8.205.550	-0,14%	3,617	3,598	3,6685	3,6225
06/06/2024	8.396.464	-0,01%	3,6505	3,5775	3,6575	3,6275
05/06/2024	8.443.424	0,28%	3,626	3,621	3,6645	3,628
04/06/2024	4.573.020	0,07%	3,59	3,5505	3,639	3,6205
03/06/2024	5.542.271	0,88%	3,6065	3,606	3,7025	3,607
31/05/2024	4.553.671	0,24%	3,565	3,5495	3,5835	3,5755
30/05/2024	4.409.426	3,03%	3,4865	3,4675	3,572	3,567
29/05/2024	6.022.438	-2,80%	3,543	3,4575	3,5505	3,47
28/05/2024	3.399.800	0,24%	3,5665	3,5425	3,5825	3,57
27/05/2024	2.013.982	-0,04%	3,551	3,5335	3,587	3,5615
24/05/2024	3.844.582	-1,11%	3,583	3,5358	3,583	3,556
23/05/2024	4.248.937	-1,33%	3,649	3,5755	3,6615	3,5955
22/05/2024	6.465.821	3,13%	3,5305	3,5145	3,6493	3,6435
21/05/2024	4.370.129	0,10%	3,5275	3,507	3,548	3,541
20/05/2024	2.784.661	-1,63%	3,593	3,532	3,6043	3,5415
17/05/2024	3.931.873	0,15%	3,576	3,569	3,6093	3,60
16/05/2024	6.553.806	1,21%	3,533	3,5025	3,5973	3,5855
15/05/2024	5.852.911	-3,44%	3,6115	3,526	3,668	3,5395
14/05/2024	12.576.024	3,76%	3,522	3,5133	3,7695	3,6655
13/05/2024	7.058.473	1,66%	3,479	3,437	3,567	3,5295
10/05/2024	5.930.753	-0,20%	3,491	3,469	3,53	3,479
09/05/2024	7.672.556	0,00%	3,4805	3,463	3,5015	3,4825
08/05/2024	7.672.556	0,67%	3,4805	3,463	3,5015	3,4825
07/05/2024	3.281.552	0,07%	3,47	3,4353	3,493	3,462
06/05/2024	2.429.911	1,20%	3,4228	3,408	3,4655	3,4625
03/05/2024	3.341.848	0,07%	3,4405	3,417	3,4725	3,419
02/05/2024	6.465.500	0,37%	3,4523	3,413	3,4855	3,4165
01/05/2024	12.402.633	0,00%	3,4265	3,3965	3,4345	3,4115
30/04/2024	12.402.633	-0,51%	3,4265	3,3965	3,4345	3,4115
29/04/2024	4.389.706	0,19%	3,4228	3,411	3,455	3,4355
26/04/2024	4.611.126	1,21%	3,4123	3,41	3,445	3,4295
25/04/2024	6.399.015	-0,46%	3,4175	3,35	3,4175	3,386
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