Nokia AB Finland (NOKIA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
01-12-2023	6.631.681	-0,30%	3,1965	3,159	3,2213	3,2125
30-11-2023	6.902.418	-0,86%	3,1965	3,1895	3,2405	3,222
29-11-2023	3.878.404	0,98%	3,2298	3,2295	3,272	3,25
28-11-2023	3.224.758	-0,40%	3,22	3,201	3,2295	3,2305
27-11-2023	2.540.271	-0,55%	3,2235	3,2235	3,2525	3,24
24-11-2023	3.229.437	0,14%	3,2475	3,229	3,2673	3,253
23-11-2023	3.257.752	-0,18%	3,2075	3,198	3,2493	3,2465
22-11-2023	3.057.193	0,49%	3,2375	3,232	3,268	3,2545
21-11-2023	4.462.685	-0,97%	3,2673	3,2355	3,289	3,2388
20-11-2023	3.508.738	-0,08%	3,2605	3,2525	3,283	3,2705
17-11-2023	5.117.520	0,58%	3,252	3,2465	3,303	3,2705
16-11-2023	4.737.996	-2,43%	3,3095	3,249	3,319	3,2495
15-11-2023	3.915.907	0,45%	3,31	3,3025	3,3465	3,334
14-11-2023	3.880.128	1,56%	3,2715	3,2555	3,3205	3,318
13-11-2023	3.606.231	0,43%	3,255	3,246	3,2815	3,2645
10-11-2023	3.777.505	-0,81%	3,2475	3,2305	3,2665	3,241
09-11-2023	6.421.761	0,14%	3,261	3,251	3,2945	3,263
08-11-2023	5.131.165	0,71%	3,2045	3,2045	3,2685	3,256
07-11-2023	5.577.317	0,73%	3,2015	3,1958	3,2445	3,2275
06-11-2023	5.429.838	0,11%	3,2325	3,20	3,247	3,222
03-11-2023	5.403.407	2,08%	3,1728	3,1695	3,233	3,2185
02-11-2023	6.251.434	1,92%	3,1005	3,091	3,19	3,153
01-11-2023	5.355.293	-1,24%	3,1385	3,088	3,144	3,095
31-10-2023	3.993.336	1,85%	3,105	3,0858	3,1553	3,14
30-10-2023	3.665.725	-0,31%	3,103	3,0735	3,133	3,083
27-10-2023	5.642.535	1,42%	3,0833	3,0575	3,1135	3,1005
26-10-2023	5.875.131	-0,08%	3,04	3,0165	3,082	3,051
25-10-2023	5.799.829	1,24%	3,0405	3,028	3,0815	3,0535
24-10-2023	10.550.626	0,22%	3,00	2,9683	3,046	3,025
23-10-2023	10.543.287	-0,48%	2,983	2,9775	3,058	3,0185
20-10-2023	12.702.192	-0,21%	2,9875	2,9435	3,055	3,033
19-10-2023	17.785.277	-6,49%	3,106	2,9165	3,2683	3,05
18-10-2023	8.263.730	-2,01%	3,324	3,253	3,344	3,2615
17-10-2023	10.704.433	-2,81%	3,35	3,248	3,355	3,327
16-10-2023	4.934.679	1,15%	3,3808	3,372	3,426	3,4215
13-10-2023	4.567.574	-1,24%	3,4095	3,382	3,4268	3,3825
12-10-2023	5.753.039	-0,58%	3,419	3,3785	3,4685	3,426
11-10-2023	6.262.156	0,07%	3,3765	3,3765	3,4915	3,4475
10-10-2023	5.609.166	2,79%	3,414	3,4125	3,508	3,44
09-10-2023	2.935.472	-0,98%	3,3598	3,3185	3,3735	3,3465
06-10-2023	5.042.810	0,42%	3,3555	3,332	3,405	3,3795
05-10-2023	4.686.388	-2,63%	3,445	3,3615	3,4775	3,3655
04-10-2023	5.432.004	-2,03%	3,502	3,443	3,509	3,4555
03-10-2023	4.474.822	0,73%	3,5395	3,495	3,566	3,527
02-10-2023	3.165.082	-2,06%	3,562	3,4875	3,5855	3,5015
29-09-2023	2.701.320	1,90%	3,5145	3,51	3,594	3,575
28-09-2023	2.604.757	0,29%	3,507	3,4685	3,5155	3,5085
27-09-2023	3.829.771	-0,98%	3,5435	3,493	3,5635	3,503
26-09-2023	2.473.550	-1,41%	3,569	3,5365	3,5815	3,5375
25-09-2023	2.682.167	-1,97%	3,647	3,5745	3,6575	3,588
22-09-2023	3.295.368	0,80%	3,6165	3,595	3,68	3,66
21-09-2023	5.924.720	-2,59%	3,7008	3,623	3,7008	3,6315
20-09-2023	3.522.216	0,31%	3,715	3,715	3,768	3,7215
19-09-2023	2.751.040	1,03%	3,68	3,671	3,7445	3,7155
18-09-2023	2.942.052	0,07%	3,678	3,6645	3,7045	3,6795
15-09-2023	7.215.338	-2,00%	3,7448	3,662	3,7635	3,677
14-09-2023	5.761.339	0,67%	3,7355	3,6925	3,763	3,746
13-09-2023	4.157.374	-0,85%	3,747	3,698	3,764	3,721
12-09-2023	3.967.576	-0,35%	3,7775	3,7425	3,7825	3,753
11-09-2023	3.673.706	-0,07%	3,7635	3,7465	3,783	3,764
08-09-2023	3.472.166	-0,92%	3,7915	3,716	3,7945	3,759
07-09-2023	4.223.231	0,47%	3,7628	3,7545	3,7955	3,7845
06-09-2023	3.752.101	0,55%	3,7445	3,7348	3,7885	3,7695
05-09-2023	3.309.151	0,54%	3,7135	3,70	3,754	3,7505
04-09-2023	2.955.571	0,26%	3,7565	3,7305	3,7868	3,7255
01-09-2023	2.624.680	0,72%	3,6725	3,6695	3,726	3,716
31-08-2023	3.535.357	0,85%	3,648	3,6405	3,705	3,6895
30-08-2023	4.330.658	-0,16%	3,6515	3,629	3,668	3,655
29-08-2023	5.249.204	2,88%	3,5795	3,574	3,6695	3,661
28-08-2023	3.049.136	1,43%	3,52	3,518	3,5635	3,5515
25-08-2023	3.001.546	-0,58%	3,50	3,4855	3,5295	3,4965
24-08-2023	1.990.956	-0,86%	3,5625	3,5125	3,577	3,5135
23-08-2023	2.524.951	-0,09%	3,5435	3,5195	3,571	3,544
22-08-2023	3.545.459	1,34%	3,5195	3,506	3,576	3,547
21-08-2023	2.804.185	-0,19%	3,50	3,4963	3,545	3,50
18-08-2023	3.096.078	0,09%	3,49	3,4635	3,512	3,5035
17-08-2023	2.906.272	0,76%	3,454	3,4345	3,514	3,496
16-08-2023	3.545.270	-0,57%	3,4615	3,4595	3,484	3,47
15-08-2023	2.920.985	-1,65%	3,5515	3,477	3,5583	3,49
14-08-2023	1.516.094	0,50%	3,5295	3,5245	3,5775	3,5485
11-08-2023	3.334.531	-2,19%	3,5865	3,5285	3,5985	3,531
10-08-2023	3.539.596	1,15%	3,5788	3,5645	3,6245	3,61
09-08-2023	2.230.795	0,95%	3,5565	3,5565	3,5955	3,5635
08-08-2023	3.171.639	-0,25%	3,535	3,5135	3,5565	3,53
07-08-2023	3.059.275	-0,58%	3,554	3,5365	3,5905	3,539
04-08-2023	3.171.632	0,79%	3,5335	3,5005	3,564	3,5605
03-08-2023	3.407.138	-1,10%	3,554	3,517	3,566	3,5325
02-08-2023	5.352.089	-0,18%	3,572	3,508	3,5775	3,5725
01-08-2023	3.533.519	-0,27%	3,588	3,57	3,606	3,579
31-07-2023	3.108.564	-0,57%	3,5775	3,5505	3,593	3,578
28-07-2023	3.155.323	-0,04%	3,5945	3,575	3,624	3,5935
27-07-2023	4.892.029	0,10%	3,5915	3,5635	3,608	3,586