Nokia AB Finland (NOKIA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	1.671.112	-1,51%	4,3795	4,328	4,3795	4,327
29-12-2022	2.428.082	1,32%	4,3365	4,3233	4,394	4,391
28-12-2022	2.298.532	-1,19%	4,387	4,327	4,3945	4,334
27-12-2022	1.939.022	0,40%	4,3845	4,3605	4,4155	4,386
23-12-2022	2.018.622	0,40%	4,362	4,3495	4,3935	4,3635
22-12-2022	2.830.531	-0,80%	4,385	4,3335	4,426	4,35
21-12-2022	3.772.627	1,08%	4,34	4,3385	4,391	4,382
20-12-2022	3.511.245	-0,87%	4,30	4,2848	4,3735	4,3375
19-12-2022	2.926.107	0,43%	4,3695	4,3655	4,409	4,3755
16-12-2022	7.051.693	-3,75%	4,5115	4,349	4,5385	4,357
15-12-2022	4.922.998	-3,64%	4,691	4,524	4,7095	4,5375
14-12-2022	2.741.890	-0,55%	4,735	4,6493	4,7365	4,7075
13-12-2022	5.319.808	1,51%	4,668	4,661	4,813	4,7285
12-12-2022	3.181.812	-1,07%	4,643	4,6065	4,6695	4,6495
09-12-2022	3.951.450	0,82%	4,66	4,638	4,715	4,6885
08-12-2022	5.262.093	1,09%	4,58	4,5475	4,6558	4,646
07-12-2022	5.024.125	-2,85%	4,662	4,596	4,682	4,5955
06-12-2022	3.805.605	-2,43%	4,812	4,729	4,8205	4,72
05-12-2022	3.805.605	-2,43%	4,812	4,729	4,8205	4,72
02-12-2022	5.910.591	1,06%	4,7875	4,7795	4,8795	4,8375
01-12-2022	4.596.068	3,16%	4,7305	4,7195	4,8015	4,79
30-11-2022	4.004.990	1,71%	4,593	4,5783	4,646	4,6435
29-11-2022	2.508.391	-0,63%	4,594	4,556	4,6055	4,571
28-11-2022	2.724.640	-2,11%	4,6455	4,594	4,6735	4,5815
25-11-2022	3.459.926	0,06%	4,6765	4,652	4,7055	4,6803
24-11-2022	2.456.409	-0,05%	4,66	4,6535	4,7055	4,676
23-11-2022	3.103.218	0,57%	4,6505	4,631	4,686	4,6815
22-11-2022	4.122.780	0,52%	4,6195	4,6105	4,6975	4,655
21-11-2022	2.741.328	-1,40%	4,656	4,6065	4,6655	4,631
18-11-2022	3.773.681	2,88%	4,598	4,572	4,697	4,6965
17-11-2022	5.567.196	-0,20%	4,55	4,515	4,593	4,5745
16-11-2022	3.894.626	-1,86%	4,6655	4,5675	4,707	4,5838
15-11-2022	4.067.970	1,37%	4,6345	4,6275	4,6745	4,6705
14-11-2022	4.297.532	0,16%	4,6105	4,5935	4,6475	4,6065
11-11-2022	7.451.514	1,07%	4,587	4,5355	4,616	4,6015
10-11-2022	7.117.347	2,36%	4,385	4,38	4,555	4,563
09-11-2022	5.344.976	-1,18%	4,496	4,44	4,5075	4,452
08-11-2022	6.480.430	1,88%	4,447	4,445	4,5355	4,509
07-11-2022	5.377.280	0,61%	4,373	4,3625	4,4363	4,4305
04-11-2022	5.577.525	0,51%	4,385	4,369	4,4515	4,3965
03-11-2022	4.164.321	-2,44%	4,433	4,3605	4,451	4,3605
02-11-2022	3.655.441	-0,41%	4,5035	4,4515	4,519	4,4775
01-11-2022	5.085.852	-0,09%	4,5195	4,4735	4,5255	4,496
31-10-2022	4.802.653	0,98%	4,454	4,439	4,5065	4,50
28-10-2022	5.231.558	-0,36%	4,3845	4,3715	4,4675	4,4565
27-10-2022	7.147.191	-0,72%	4,4585	4,454	4,5005	4,454
26-10-2022	5.895.432	-0,01%	4,446	4,4225	4,496	4,4865
25-10-2022	8.528.427	2,82%	4,385	4,354	4,53	4,478
24-10-2022	11.330.674	1,84%	4,319	4,252	4,4445	4,3565
21-10-2022	12.294.932	-2,16%	4,282	4,2215	4,3505	4,3065
20-10-2022	22.877.359	-7,75%	4,59	4,2145	4,592	4,3855
19-10-2022	6.218.542	-0,53%	4,819	4,729	4,82	4,747
18-10-2022	8.562.122	1,23%	4,7805	4,768	4,8613	4,774
17-10-2022	5.956.655	2,06%	4,654	4,653	4,78	4,716
14-10-2022	5.473.666	0,20%	4,625	4,60	4,703	4,619
13-10-2022	9.162.932	2,03%	4,5015	4,474	4,6255	4,617
12-10-2022	8.689.973	0,76%	4,505	4,491	4,58	4,5355
11-10-2022	5.172.909	0,01%	4,4755	4,4445	4,52	4,5045
10-10-2022	3.227.178	-0,90%	4,516	4,478	4,549	4,4975
07-10-2022	4.074.990	-1,81%	4,579	4,518	4,6125	4,526
06-10-2022	3.424.705	-0,54%	4,6255	4,5815	4,659	4,6005
05-10-2022	5.865.709	-0,24%	4,6373	4,5715	4,646	4,6255
04-10-2022	7.678.017	3,38%	4,516	4,514	4,649	4,649
03-10-2022	7.322.444	1,71%	4,407	4,3678	4,5333	4,503
30-09-2022	5.938.867	1,36%	4,3693	4,3545	4,43	4,4205
29-09-2022	8.031.456	-2,40%	4,454	4,3345	4,454	4,364
28-09-2022	6.794.521	1,65%	4,379	4,313	4,4715	4,4785
27-09-2022	8.461.462	0,50%	4,4045	4,393	4,4835	4,4095
26-09-2022	6.779.984	-0,25%	4,35	4,3225	4,431	4,379
23-09-2022	7.828.761	-2,49%	4,49	4,312	4,5035	4,39
22-09-2022	5.235.076	-2,59%	4,5415	4,50	4,593	4,502
21-09-2022	7.954.601	0,30%	4,587	4,52	4,625	4,6145
20-09-2022	8.908.249	0,01%	4,6235	4,5545	4,6623	4,60
19-09-2022	8.934.714	-1,42%	4,6295	4,506	4,635	4,5995
16-09-2022	13.035.208	-5,06%	4,8675	4,653	4,8835	4,6655
15-09-2022	6.877.795	-1,35%	5,044	4,8915	5,045	4,909
14-09-2022	5.499.281	-1,82%	5,058	4,9455	5,079	4,97
13-09-2022	7.825.794	-1,08%	5,126	5,057	5,197	5,062
12-09-2022	5.430.457	0,50%	5,071	5,071	5,144	5,104
09-09-2022	4.814.042	1,19%	5,0245	5,023	5,0855	5,0785
08-09-2022	3.968.543	0,22%	5,024	4,9425	5,06	5,019
07-09-2022	5.241.878	-0,10%	4,9585	4,9585	5,049	5,002
06-09-2022	5.371.252	0,00%	5,027	4,9665	5,076	5,007
05-09-2022	3.731.717	-0,89%	4,9645	4,9615	5,069	5,021
02-09-2022	6.696.150	1,40%	5,00	4,98	5,073	5,06
01-09-2022	10.086.404	-0,90%	4,9835	4,9835	5,127	4,99
31-08-2022	12.283.980	4,74%	4,8348	4,8255	5,084	5,0355
30-08-2022	2.374.346	0,12%	4,807	4,8015	4,861	4,8075
29-08-2022	3.137.493	-2,85%	4,8933	4,8005	4,9235	4,802
26-08-2022	2.605.364	-1,39%	5,043	4,9245	5,0545	4,9455
25-08-2022	2.415.428	0,75%	4,991	4,9615	5,044	5,012
24-08-2022	1.960.024	-0,01%	4,9365	4,925	4,982	4,9745
23-08-2022	4.089.001	0,55%	4,9395	4,925	4,989	4,9765
22-08-2022	2.407.863	-0,88%	4,9965	4,9235	5,008	4,953
19-08-2022	2.738.327	-1,07%	4,9635	4,9635	5,039	4,997
18-08-2022	2.665.035	1,60%	4,9655	4,9385	5,057	5,051
17-08-2022	2.335.916	-2,12%	5,069	4,9605	5,0955	4,9715
16-08-2022	2.840.976	1,97%	5,013	5,004	5,081	5,079
15-08-2022	2.784.969	-1,87%	5,042	4,9748	5,056	4,981
12-08-2022	2.552.973	-0,04%	5,07	5,023	5,085	5,06