Nikola Corporation (NKLAQ)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 26/02/2025 |
6.223.114 |
0,00%
|
0,226
|
0,1754
|
0,2444
|
0,183
|
| 25/02/2025 |
6.223.114 |
-28,74%
|
0,226
|
0,1754
|
0,2444
|
0,183
|
| 24/02/2025 |
5.049.920 |
-32,42%
|
0,3151
|
0,2324
|
0,3151
|
0,2568
|
| 21/02/2025 |
4.975.218 |
-13,66%
|
0,45
|
0,38
|
0,49
|
0,38
|
| 20/02/2025 |
3.705.932 |
-5,60%
|
0,403
|
0,40
|
0,53
|
0,4401
|
| 19/02/2025 |
10.193.506 |
-39,13%
|
0,352
|
0,35
|
0,5099
|
0,4662
|
| 18/02/2025 |
3.908.474 |
41,44%
|
0,5771
|
0,5763
|
0,8645
|
0,7659
|
| 17/02/2025 |
1.387.191 |
0,00%
|
0,6275
|
0,54
|
0,6398
|
0,5415
|
| 14/02/2025 |
1.387.191 |
-10,30%
|
0,6275
|
0,54
|
0,6398
|
0,5415
|
| 13/02/2025 |
1.409.991 |
-12,80%
|
0,6726
|
0,5751
|
0,6801
|
0,6037
|
| 12/02/2025 |
2.144.298 |
3,81%
|
0,6524
|
0,643
|
0,75
|
0,6923
|
| 11/02/2025 |
4.683.290 |
33,01%
|
0,48
|
0,4522
|
0,699
|
0,6669
|
| 10/02/2025 |
2.906.017 |
13,16%
|
0,472
|
0,4581
|
0,525
|
0,5014
|
| 07/02/2025 |
5.604.721 |
-41,12%
|
0,4623
|
0,4311
|
0,545
|
0,4431
|
| 06/02/2025 |
1.010.669 |
-4,41%
|
0,7946
|
0,75
|
0,8188
|
0,7525
|
| 05/02/2025 |
619.641 |
-0,72%
|
0,77
|
0,77
|
0,856
|
0,7872
|
| 04/02/2025 |
1.143.131 |
10,11%
|
0,7292
|
0,7292
|
0,81
|
0,7929
|
| 03/02/2025 |
769.956 |
-8,86%
|
0,751
|
0,7102
|
0,751
|
0,7201
|
| 31/01/2025 |
1.221.485 |
-2,32%
|
0,80
|
0,77
|
0,8088
|
0,7901
|
| 30/01/2025 |
1.288.434 |
5,11%
|
0,762
|
0,751
|
0,8678
|
0,8089
|
| 29/01/2025 |
973.194 |
-8,10%
|
0,8084
|
0,7601
|
0,8248
|
0,7696
|
| 28/01/2025 |
803.358 |
-5,19%
|
0,873
|
0,8132
|
0,8935
|
0,8374
|
| 27/01/2025 |
1.448.941 |
-3,26%
|
0,8501
|
0,8501
|
0,9499
|
0,8832
|
| 24/01/2025 |
3.562.331 |
8,05%
|
0,8474
|
0,8458
|
0,98
|
0,913
|
| 23/01/2025 |
9.148.113 |
-27,78%
|
1,17
|
0,7601
|
1,17
|
0,845
|
| 22/01/2025 |
556.543 |
-3,70%
|
1,22
|
1,155
|
1,225
|
1,17
|
| 21/01/2025 |
1.330.139 |
-9,33%
|
1,34
|
1,205
|
1,345
|
1,215
|
| 20/01/2025 |
2.489.422 |
0,00%
|
1,23
|
1,225
|
1,40
|
1,34
|
| 17/01/2025 |
2.489.422 |
10,74%
|
1,23
|
1,225
|
1,40
|
1,34
|
| 16/01/2025 |
1.237.337 |
-1,63%
|
1,22
|
1,195
|
1,275
|
1,21
|
| 15/01/2025 |
1.288.898 |
9,82%
|
1,15
|
1,135
|
1,295
|
1,23
|
| 14/01/2025 |
1.266.791 |
-1,75%
|
1,18
|
1,09
|
1,215
|
1,12
|
| 13/01/2025 |
1.387.038 |
-3,39%
|
1,15
|
1,07
|
1,15
|
1,14
|
| 10/01/2025 |
1.777.790 |
-3,28%
|
1,24
|
1,175
|
1,29
|
1,18
|
| 09/01/2025 |
9.758.117 |
3,27%
|
1,38
|
1,21
|
1,39
|
1,22
|
| 08/01/2025 |
1.819.115 |
-14,08%
|
1,38
|
1,21
|
1,38
|
1,22
|
| 07/01/2025 |
2.062.798 |
-11,25%
|
1,60
|
1,41
|
1,685
|
1,42
|
| 06/01/2025 |
5.284.232 |
0,00%
|
1,77
|
1,53
|
1,78
|
1,60
|
| 03/01/2025 |
6.049.896 |
24,03%
|
1,34
|
1,25
|
1,665
|
1,60
|
| 02/01/2025 |
4.160.797 |
8,40%
|
1,23
|
1,19
|
1,39
|
1,29
|
| 31/12/2024 |
3.957.653 |
7,21%
|
1,11
|
1,11
|
1,435
|
1,19
|
| 30/12/2024 |
1.083.478 |
-3,48%
|
1,13
|
1,08
|
1,145
|
1,11
|
| 27/12/2024 |
1.463.810 |
0,88%
|
1,12
|
1,085
|
1,215
|
1,15
|
| 26/12/2024 |
1.854.392 |
-0,87%
|
1,14
|
1,09
|
1,155
|
1,14
|
| 24/12/2024 |
274.796 |
-0,86%
|
1,14
|
1,125
|
1,175
|
1,15
|
| 23/12/2024 |
1.315.505 |
-1,69%
|
1,17
|
1,12
|
1,195
|
1,16
|
| 20/12/2024 |
2.433.070 |
0,85%
|
1,15
|
1,125
|
1,22
|
1,18
|
| 19/12/2024 |
1.436.764 |
-6,40%
|
1,30
|
1,16
|
1,31
|
1,17
|
| 18/12/2024 |
3.064.303 |
3,31%
|
1,21
|
1,19
|
1,545
|
1,25
|
| 17/12/2024 |
1.140.943 |
2,54%
|
1,16
|
1,15
|
1,27
|
1,21
|
| 16/12/2024 |
2.371.113 |
-17,48%
|
1,39
|
1,165
|
1,39
|
1,18
|
| 13/12/2024 |
1.236.328 |
-8,92%
|
1,54
|
1,42
|
1,58
|
1,43
|
| 12/12/2024 |
2.729.961 |
-1,26%
|
1,60
|
1,32
|
1,75
|
1,57
|
| 11/12/2024 |
502.257 |
1,27%
|
1,56
|
1,505
|
1,64
|
1,59
|
| 10/12/2024 |
992.455 |
3,97%
|
1,52
|
1,465
|
1,625
|
1,57
|
| 09/12/2024 |
2.241.025 |
-6,21%
|
1,52
|
1,41
|
1,615
|
1,51
|
| 06/12/2024 |
2.016.490 |
-2,42%
|
1,70
|
1,60
|
1,795
|
1,61
|
| 05/12/2024 |
1.839.284 |
-6,25%
|
1,80
|
1,65
|
1,94
|
1,65
|
| 04/12/2024 |
758.423 |
5,39%
|
1,69
|
1,66
|
1,76
|
1,76
|
| 03/12/2024 |
1.714.378 |
-9,24%
|
1,80
|
1,645
|
1,81
|
1,67
|
| 02/12/2024 |
1.935.660 |
-8,46%
|
2,00
|
1,815
|
2,035
|
1,84
|
| 29/11/2024 |
687.984 |
2,55%
|
1,98
|
1,92
|
2,015
|
2,01
|
| 27/11/2024 |
734.701 |
0,51%
|
1,95
|
1,895
|
2,03
|
1,96
|
| 26/11/2024 |
1.113.121 |
-7,14%
|
2,08
|
1,91
|
2,08
|
1,95
|
| 25/11/2024 |
1.930.097 |
3,96%
|
2,03
|
1,96
|
2,23
|
2,10
|
| 22/11/2024 |
622.660 |
-0,49%
|
2,03
|
1,955
|
2,065
|
2,02
|
| 21/11/2024 |
1.008.817 |
6,28%
|
1,90
|
1,835
|
2,035
|
2,03
|
| 20/11/2024 |
1.010.867 |
-1,55%
|
1,92
|
1,875
|
2,065
|
1,91
|
| 19/11/2024 |
683.147 |
-3,96%
|
2,00
|
1,905
|
2,075
|
1,94
|
| 18/11/2024 |
1.640.446 |
-13,68%
|
2,30
|
1,925
|
2,30
|
2,02
|
| 15/11/2024 |
587.810 |
-2,90%
|
2,53
|
2,325
|
2,57
|
2,34
|
| 14/11/2024 |
19.457.555 |
-22,76%
|
3,12
|
2,16
|
3,17
|
2,41
|
| 13/11/2024 |
2.931.698 |
0,32%
|
3,11
|
3,09
|
3,26
|
3,12
|
| 12/11/2024 |
2.549.447 |
-4,31%
|
3,23
|
3,03
|
3,2369
|
3,11
|
| 11/11/2024 |
4.728.170 |
7,62%
|
3,01
|
2,96
|
3,35
|
3,25
|
| 08/11/2024 |
2.966.334 |
-1,95%
|
3,14
|
2,98
|
3,14
|
3,02
|
| 07/11/2024 |
3.805.049 |
-1,28%
|
3,21
|
3,07
|
3,35
|
3,08
|
| 06/11/2024 |
4.889.105 |
-2,80%
|
3,12
|
2,91
|
3,25
|
3,12
|
| 05/11/2024 |
3.847.277 |
-2,43%
|
3,29
|
3,19
|
3,35
|
3,21
|
| 04/11/2024 |
10.047.762 |
-12,38%
|
3,75
|
3,24
|
3,755
|
3,29
|
| 01/11/2024 |
4.707.508 |
-4,45%
|
3,94
|
3,75
|
3,94
|
3,755
|
| 31/10/2024 |
6.485.227 |
-7,09%
|
4,16
|
3,80
|
4,2599
|
3,93
|
| 30/10/2024 |
5.341.028 |
-3,42%
|
4,42
|
4,165
|
4,43
|
4,23
|
| 29/10/2024 |
10.425.799 |
-17,51%
|
5,35
|
4,26
|
5,54
|
4,38
|
| 28/10/2024 |
10.812.099 |
20,14%
|
4,50
|
4,425
|
5,49
|
5,31
|
| 25/10/2024 |
3.650.707 |
4,74%
|
4,18
|
4,17
|
4,50
|
4,42
|
| 24/10/2024 |
2.627.550 |
6,30%
|
4,02
|
4,01
|
4,29
|
4,22
|
| 23/10/2024 |
3.402.317 |
-7,03%
|
4,19
|
3,915
|
4,22
|
3,97
|
| 22/10/2024 |
4.994.908 |
5,69%
|
4,06
|
4,02
|
4,36
|
4,27
|
| 21/10/2024 |
4.105.644 |
5,76%
|
3,81
|
3,80
|
4,059
|
4,04
|
| 18/10/2024 |
3.801.225 |
-0,52%
|
3,87
|
3,72
|
3,88
|
3,82
|
| 17/10/2024 |
4.976.835 |
-7,69%
|
4,11
|
3,81
|
4,1491
|
3,84
|
| 16/10/2024 |
3.040.793 |
-2,12%
|
4,26
|
4,12
|
4,335
|
4,16
|
| 15/10/2024 |
1.601.275 |
0,24%
|
4,23
|
4,18
|
4,32
|
4,25
|
| 14/10/2024 |
1.686.740 |
-1,40%
|
4,28
|
4,15
|
4,30
|
4,24
|
| 11/10/2024 |
2.585.194 |
-1,15%
|
4,32
|
4,29
|
4,5399
|
4,30
|
| 10/10/2024 |
1.788.211 |
-2,90%
|
4,48
|
4,31
|
4,48
|
4,35
|
| 09/10/2024 |
1.869.467 |
-0,44%
|
4,50
|
4,36
|
4,50
|
4,48
|
| 08/10/2024 |
2.575.183 |
-7,02%
|
4,73
|
4,45
|
4,74
|
4,50
|
| 07/10/2024 |
3.994.986 |
-3,78%
|
5,05
|
4,62
|
5,09
|
4,84
|
Por favor leia o