Nokia AB Finland (NOKIA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21/11/2024	4.766.346	-2,88%	4,0385	3,8645	4,0445	3,9135
20/11/2024	20.577.121	1,59%	4,1185	4,0145	4,137	4,033
19/11/2024	27.229.835	-5,70%	4,21	3,89	4,242	3,97
18/11/2024	9.201.871	-0,13%	4,2075	4,185	4,2285	4,21
15/11/2024	10.083.038	-0,55%	4,2265	4,206	4,277	4,2155
14/11/2024	7.995.634	1,05%	4,2075	4,1875	4,2495	4,239
13/11/2024	9.006.343	-0,32%	4,2125	4,169	4,251	4,195
12/11/2024	9.841.905	-1,64%	4,2605	4,203	4,274	4,2085
11/11/2024	9.079.043	1,48%	4,2425	4,224	4,3095	4,2785
08/11/2024	14.281.356	-0,78%	4,239	4,188	4,254	4,216
07/11/2024	11.058.105	-0,77%	4,26	4,2405	4,288	4,249
06/11/2024	10.602.815	-0,19%	4,2815	4,2635	4,337	4,282
05/11/2024	10.031.654	-0,90%	4,3245	4,276	4,328	4,29
04/11/2024	9.333.235	-1,14%	4,3475	4,329	4,379	4,329
01/11/2024	9.665.494	1,25%	4,3295	4,3215	4,3855	4,379
31/10/2024	20.574.392	-2,03%	4,389	4,3045	4,391	4,325
30/10/2024	11.555.232	-2,00%	4,4755	4,4145	4,512	4,4145
29/10/2024	17.904.169	0,33%	4,5385	4,5045	4,575	4,5045
28/10/2024	13.627.532	1,70%	4,42	4,4185	4,5065	4,4895
25/10/2024	9.245.825	0,41%	4,393	4,3905	4,4385	4,4145
24/10/2024	8.432.451	1,28%	4,3545	4,344	4,4205	4,3965
23/10/2024	11.355.933	-0,65%	4,3395	4,30	4,3745	4,341
22/10/2024	12.848.741	0,22%	4,37	4,3365	4,395	4,3695
21/10/2024	27.264.209	2,00%	4,2535	4,2535	4,393	4,36
18/10/2024	29.104.875	8,35%	3,93	3,928	4,2745	4,2745
17/10/2024	27.649.580	-2,51%	3,922	3,832	3,964	3,945
16/10/2024	21.782.007	0,39%	4,0675	4,0335	4,1775	4,0465
15/10/2024	17.986.387	0,32%	4,0595	4,031	4,107	4,031
14/10/2024	9.563.223	0,55%	3,99	3,977	4,0355	4,018
11/10/2024	11.779.930	-1,29%	4,041	3,9955	4,0485	3,996
10/10/2024	7.100.382	-0,80%	4,075	4,0405	4,0935	4,048
09/10/2024	11.278.419	2,46%	4,00	3,991	4,0825	4,0805
08/10/2024	10.897.952	0,29%	3,9455	3,9285	3,994	3,9825
07/10/2024	7.979.333	-0,09%	3,9685	3,9435	3,9995	3,971
04/10/2024	9.476.595	1,13%	3,93	3,93	3,9905	3,9745
03/10/2024	9.361.484	-0,76%	3,9595	3,93	3,972	3,93
02/10/2024	8.063.213	0,41%	3,944	3,915	3,96	3,96
01/10/2024	9.972.969	0,51%	3,9405	3,925	3,9835	3,944
30/09/2024	12.752.325	-0,49%	3,939	3,912	3,9765	3,924
27/09/2024	12.521.554	-0,17%	3,93	3,9025	3,96	3,9435
26/09/2024	14.170.588	0,41%	3,95	3,933	3,97	3,95
25/09/2024	7.852.311	0,65%	3,905	3,896	3,9455	3,934
24/09/2024	7.967.320	1,51%	3,865	3,8595	3,9115	3,9085
23/09/2024	7.838.041	1,09%	3,8295	3,8115	3,8645	3,8505
20/09/2024	22.828.292	-0,16%	3,815	3,775	3,8285	3,809
19/09/2024	9.849.080	0,91%	3,812	3,7665	3,816	3,815
18/09/2024	9.141.437	-0,47%	3,7985	3,7595	3,8025	3,7805
17/09/2024	9.576.324	0,04%	3,797	3,78	3,8195	3,7985
16/09/2024	9.819.341	0,34%	3,7635	3,7635	3,839	3,797
13/09/2024	6.218.257	0,23%	3,792	3,7685	3,812	3,784
12/09/2024	11.391.932	0,16%	3,78	3,762	3,84	3,7755
11/09/2024	10.653.133	-1,28%	3,811	3,7505	3,8165	3,7695
10/09/2024	10.239.074	-1,08%	3,846	3,80	3,8685	3,8185
09/09/2024	8.694.233	0,35%	3,8465	3,84	3,873	3,86
06/09/2024	12.182.331	-2,13%	3,90	3,8445	3,901	3,8465
05/09/2024	7.855.237	-0,46%	3,932	3,9205	3,968	3,93
04/09/2024	11.612.359	-0,65%	3,9345	3,9245	3,977	3,948
03/09/2024	11.700.430	-0,46%	3,983	3,959	4,0205	3,974
02/09/2024	8.335.393	0,37%	3,965	3,944	3,9935	3,9925
30/08/2024	25.804.388	-0,05%	3,9605	3,9285	4,01	3,978
29/08/2024	31.897.733	5,07%	3,787	3,7735	4,1155	3,98
28/08/2024	7.727.021	0,61%	3,754	3,7535	3,80	3,788
27/08/2024	7.023.313	0,57%	3,7435	3,7345	3,8015	3,765
26/08/2024	3.659.397	-0,16%	3,744	3,7205	3,7575	3,7435
23/08/2024	5.230.494	0,52%	3,7265	3,718	3,765	3,7495
22/08/2024	7.395.585	0,09%	3,7215	3,692	3,7345	3,73
21/08/2024	6.844.447	-0,45%	3,7475	3,7065	3,751	3,7265
20/08/2024	7.982.167	0,09%	3,7665	3,7415	3,788	3,7435
19/08/2024	8.981.046	1,30%	3,68	3,675	3,7605	3,74
16/08/2024	10.160.946	-0,87%	3,72	3,683	3,726	3,692
15/08/2024	12.930.093	3,52%	3,6025	3,5895	3,74	3,7245
14/08/2024	5.355.806	0,42%	3,581	3,546	3,598	3,598
13/08/2024	11.179.248	1,86%	3,52	3,487	3,5855	3,583
12/08/2024	5.761.656	1,05%	3,492	3,4835	3,5195	3,5175
09/08/2024	7.700.576	-0,17%	3,5005	3,467	3,5165	3,481
08/08/2024	9.309.454	0,16%	3,45	3,4295	3,517	3,487
07/08/2024	11.526.127	2,07%	3,429	3,415	3,5155	3,4815
06/08/2024	9.721.868	-0,63%	3,444	3,3985	3,4775	3,411
05/08/2024	17.296.692	-3,55%	3,45	3,391	3,464	3,4325
02/08/2024	10.964.602	-3,20%	3,6555	3,555	3,6565	3,559
01/08/2024	16.505.401	1,53%	3,623	3,622	3,729	3,6765
31/07/2024	16.632.418	-0,71%	3,6135	3,60	3,6645	3,621
30/07/2024	12.599.897	2,99%	3,5635	3,5635	3,6575	3,647
29/07/2024	8.907.290	0,10%	3,549	3,517	3,5965	3,541
26/07/2024	8.897.150	-0,03%	3,5295	3,495	3,557	3,5375
25/07/2024	15.404.417	3,94%	3,38	3,3745	3,5635	3,5385
24/07/2024	10.430.048	-0,34%	3,41	3,3705	3,4285	3,4045
23/07/2024	10.208.715	-1,07%	3,45	3,416	3,479	3,416
22/07/2024	17.443.154	2,33%	3,3525	3,3525	3,483	3,453
19/07/2024	20.844.421	-0,75%	3,31	3,31	3,401	3,3745
18/07/2024	40.084.174	-4,98%	3,4155	3,2125	3,4375	3,40
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