Nokia AB Finland (NOKIA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
09/12/2024 0 0,00% 4,0125 4,002 4,101 4,101
06/12/2024 10.479.552 0,00% 4,0125 4,002 4,101 4,101
05/12/2024 10.479.552 2,47% 4,0125 4,002 4,101 4,101
04/12/2024 9.077.371 -0,67% 4,04 3,9965 4,042 4,002
03/12/2024 9.280.827 0,55% 4,009 3,987 4,049 4,029
02/12/2024 9.411.280 0,69% 3,9565 3,946 4,016 4,007
29/11/2024 9.631.804 -0,05% 3,9755 3,9585 3,9895 3,9795
28/11/2024 4.431.626 0,58% 3,97 3,9545 3,988 3,9815
27/11/2024 11.662.498 -1,01% 3,9735 3,941 4,004 3,9585
26/11/2024 7.551.858 -0,54% 3,9925 3,9775 4,0315 3,999
25/11/2024 24.482.932 0,24% 4,04 3,9825 4,068 4,0205
22/11/2024 11.013.873 1,16% 3,9425 3,912 4,021 4,011
21/11/2024 15.438.748 -1,69% 4,046 3,8645 4,047 3,965
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
Ajuda

Pesquisa de títulos

Fale Connosco