Nokia Corporation ADR (NOK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	2.665.934	0,00%	3,89	3,855	3,935	3,90
17/07/2024	2.665.934	0,52%	3,89	3,855	3,935	3,90
16/07/2024	16.791.108	-1,02%	3,84	3,825	3,89	3,88
15/07/2024	15.155.055	-1,75%	3,98	3,91	3,98	3,92
12/07/2024	1.306.481	1,27%	3,98	3,97	4,019	3,99
11/07/2024	15.892.311	-0,51%	3,935	3,89	3,96	3,94
10/07/2024	15.670.931	2,59%	3,92	3,89	3,96	3,96
09/07/2024	14.469.772	-0,77%	3,85	3,84	3,88	3,86
08/07/2024	12.296.152	-0,26%	3,915	3,89	3,95	3,89
05/07/2024	1.559.432	1,30%	3,90	3,855	3,915	3,90
04/07/2024	7.864.971	0,00%	3,905	3,85	3,92	3,85
03/07/2024	7.864.971	-1,03%	3,905	3,85	3,92	3,85
02/07/2024	9.675.419	0,00%	3,88	3,84	3,89	3,89
01/07/2024	18.371.459	2,91%	3,89	3,87	3,95	3,89
28/06/2024	2.699.245	1,34%	3,73	3,73	3,805	3,78
27/06/2024	9.390.616	1,64%	3,73	3,72	3,75	3,73
26/06/2024	15.484.186	-1,61%	3,69	3,6501	3,70	3,67
25/06/2024	10.828.979	0,00%	3,72	3,70	3,75	3,73
24/06/2024	14.016.305	1,36%	3,79	3,71	3,80	3,73
21/06/2024	1.185.307	0,55%	3,65	3,65	3,70	3,68
20/06/2024	12.722.610	-0,54%	3,64	3,64	3,735	3,66
19/06/2024	10.340.428	0,00%	3,67	3,67	3,7158	3,68
18/06/2024	10.340.428	1,66%	3,67	3,67	3,7158	3,68
17/06/2024	5.165.017	1,38%	3,635	3,62	3,69	3,67
14/06/2024	6.236.666	-2,43%	3,615	3,57	3,64	3,62
13/06/2024	7.445.015	-2,63%	3,83	3,69	3,795	3,71
12/06/2024	5.641.460	0,26%	3,83	3,81	3,86	3,81
11/06/2024	4.264.470	-1,04%	3,855	3,7846	3,82	3,80
10/06/2024	7.170.377	-1,79%	3,855	3,84	3,88	3,84
07/06/2024	5.229.880	-1,01%	3,925	3,90	3,9471	3,91
06/06/2024	5.222.877	-0,88%	3,91	3,905	3,95	3,945
05/06/2024	5.060.884	1,02%	3,945	3,93	3,98	3,98
04/06/2024	4.154.739	-0,38%	3,91	3,90	3,94	3,935
03/06/2024	6.058.745	1,28%	3,965	3,90	3,96	3,95
31/05/2024	4.828.711	1,31%	3,855	3,8401	3,91	3,9003
30/05/2024	6.460.989	2,26%	3,835	3,78	3,8585	3,845
29/05/2024	9.312.448	-2,84%	3,765	3,73	3,79	3,76
28/05/2024	6.169.534	0,39%	3,865	3,84	3,88	3,865
27/05/2024	5.758.028	0,00%	3,83	3,82	3,86	3,85
24/05/2024	5.758.028	-2,53%	3,83	3,82	3,86	3,85
23/05/2024	6.328.276	-2,53%	3,91	3,85	3,915	3,85
22/05/2024	7.641.402	2,87%	3,895	3,885	3,96	3,95
21/05/2024	6.248.678	0,79%	3,815	3,7936	3,8475	3,84
20/05/2024	6.169.859	-2,56%	3,905	3,81	3,87	3,81
17/05/2024	3.546.830	0,77%	3,905	3,88	3,93	3,91
16/05/2024	8.422.324	0,26%	3,865	3,854	3,92	3,88
15/05/2024	10.932.353	-1,53%	3,875	3,82	3,89	3,87
14/05/2024	13.963.789	3,43%	4,005	3,89	4,02	3,92
13/05/2024	14.060.849	1,88%	3,725	3,72	3,84	3,79
10/05/2024	4.168.679	0,00%	3,72	3,72	3,77	3,72
09/05/2024	4.278.830	-0,40%	3,72	3,69	3,73	3,715
08/05/2024	3.779.852	-0,40%	3,715	3,71	3,7481	3,725
07/05/2024	3.884.618	0,40%	3,745	3,704	3,76	3,735
06/05/2024	3.694.281	0,81%	3,725	3,71	3,74	3,72
03/05/2024	7.326.775	0,55%	3,705	3,68	3,721	3,69
02/05/2024	6.586.131	0,41%	3,705	3,6325	3,705	3,665
01/05/2024	7.884.137	0,00%	3,655	3,5901	3,71	3,65
30/04/2024	5.010.489	-1,08%	3,655	3,63	3,68	3,6401
29/04/2024	7.696.920	0,82%	3,675	3,66	3,70	3,68
26/04/2024	5.690.763	0,28%	3,665	3,65	3,70	3,6502
25/04/2024	10.254.747	-0,27%	3,665	3,5901	3,66	3,64
24/04/2024	6.926.276	-0,82%	3,665	3,63	3,68	3,65
23/04/2024	9.464.047	-0,27%	3,665	3,56	3,69	3,68
22/04/2024	11.496.915	6,40%	3,665	3,63	3,73	3,7001
19/04/2024	8.191.513	2,03%	3,49	3,48	3,55	3,52
18/04/2024	11.094.266	3,60%	3,355	3,36	3,45	3,45
17/04/2024	10.041.933	0,00%	3,355	3,30	3,36	3,33
16/04/2024	21.475.026	0,76%	3,37	3,3223	3,3899	3,325
15/04/2024	12.425.263	-1,05%	3,485	3,29	3,4075	3,295
12/04/2024	4.944.313	-2,63%	3,485	3,33	3,3975	3,33
11/04/2024	6.140.754	0,00%	3,485	3,41	3,48	3,42
10/04/2024	10.083.745	-2,29%	3,485	3,40	3,48	3,42
09/04/2024	5.519.138	0,58%	3,485	3,48	3,525	3,50
08/04/2024	6.695.151	-0,29%	3,51	3,47	3,51	3,4799
05/04/2024	7.087.392	-1,42%	3,51	3,46	3,51	3,48
04/04/2024	4.169.714	-1,40%	3,615	3,525	3,62	3,53
03/04/2024	10.965.545	2,29%	3,515	3,505	3,60	3,58
02/04/2024	7.250.067	0,00%	3,52	3,49	3,57	3,50
01/04/2024	4.344.948	-0,85%	3,555	3,49	3,57	3,51
28/03/2024	6.965.915	-1,92%	3,555	3,54	3,60	3,5308
27/03/2024	8.508.896	1,70%	3,555	3,55	3,63	3,60
26/03/2024	8.057.398	0,43%	3,555	3,53	3,58	3,535
25/03/2024	5.453.727	-1,68%	3,555	3,52	3,57	3,52
22/03/2024	14.291.834	0,00%	3,57	3,555	3,59	3,58
21/03/2024	8.287.281	-0,28%	3,505	3,57	3,595	3,58
20/03/2024	10.244.091	1,71%	3,505	3,49	3,59	3,58
19/03/2024	7.868.061	1,15%	3,695	3,48	3,53	3,52
18/03/2024	13.187.485	-5,83%	3,695	3,47	3,60	3,475
15/03/2024	8.700.012	0,96%	3,695	3,66	3,70	3,695
14/03/2024	8.790.430	-0,27%	3,615	3,64	3,70	3,66
13/03/2024	13.197.510	0,27%	3,615	3,61	3,675	3,67
12/03/2024	7.695.016	0,55%	3,635	3,6148	3,66	3,65
11/03/2024	8.605.678	0,28%	3,615	3,6002	3,67	3,63
08/03/2024	8.670.112	-2,03%	3,635	3,61	3,65	3,625
07/03/2024	10.280.907	0,55%	3,565	3,66	3,72	3,69
06/03/2024	9.114.985	4,55%	3,605	3,56	3,68	3,68
05/03/2024	4.691.678	-2,22%	3,605	3,52	3,6088	3,53
04/03/2024	5.524.393	1,26%	3,545	3,58	3,62	3,605
01/03/2024	4.938.438	0,57%	3,545	3,51	3,56	3,55
29/02/2024	8.181.123	-0,84%	3,545	3,52	3,5655	3,53