Nokia Corporation ADR (NOK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	5.271.601	-0,14%	3,56	3,55	3,58	3,565
27/02/2024	7.973.018	0,85%	3,525	3,515	3,58	3,56
26/02/2024	7.412.087	-0,57%	3,525	3,505	3,54	3,52
23/02/2024	2.929.979	-1,12%	3,53	3,535	3,58	3,54
22/02/2024	6.609.634	1,13%	3,53	3,528	3,58	3,57
21/02/2024	8.351.969	0,58%	3,49	3,485	3,54	3,5102
20/02/2024	5.125.493	-1,97%	3,515	3,4725	3,515	3,48
19/02/2024	10.981.096	0,00%	3,51	3,50	3,55	3,55
16/02/2024	10.981.096	0,85%	3,51	3,50	3,55	3,55
15/02/2024	10.497.292	0,28%	3,505	3,505	3,55	3,53
14/02/2024	8.598.057	0,83%	3,58	3,48	3,52	3,5188
13/02/2024	5.972.926	-3,45%	3,58	3,48	3,55	3,495
12/02/2024	7.169.456	0,84%	3,58	3,575	3,65	3,62
09/02/2024	7.007.795	-2,45%	3,605	3,57	3,61	3,59
08/02/2024	8.864.000	3,52%	3,555	3,60	3,68	3,675
07/02/2024	4.639.052	-0,28%	3,555	3,53	3,59	3,55
06/02/2024	5.107.940	0,00%	3,535	3,53	3,59	3,56
05/02/2024	6.014.352	0,28%	3,57	3,5544	3,60	3,56
02/02/2024	6.183.978	-1,11%	3,57	3,5401	3,60	3,55
01/02/2024	9.244.789	0,14%	3,62	3,59	3,63	3,605
31/01/2024	12.520.341	-1,90%	3,64	3,58	3,64	3,61
30/01/2024	10.777.977	-5,71%	3,745	3,66	3,7557	3,63
29/01/2024	6.816.034	1,65%	3,80	3,7702	3,86	3,85
26/01/2024	8.741.636	0,66%	3,80	3,79	3,85	3,825
25/01/2024	16.107.052	11,00%	3,44	3,69	3,84	3,785
24/01/2024	11.570.009	1,49%	3,44	3,34	3,4499	3,41
23/01/2024	15.201.614	0,45%	3,385	3,35	3,46	3,365
22/01/2024	16.004.750	-2,33%	3,37	3,31	3,4074	3,35
19/01/2024	10.555.292	-1,15%	3,385	3,36	3,43	3,43
18/01/2024	9.715.489	0,58%	3,495	3,45	3,4851	3,47
17/01/2024	6.186.569	-1,71%	3,495	3,42	3,465	3,45
16/01/2024	5.355.302	-0,28%	3,495	3,4712	3,51	3,51
15/01/2024	6.190.515	0,85%	3,505	3,505	3,55	3,5298
12/01/2024	6.190.515	0,85%	3,505	3,505	3,55	3,5298
11/01/2024	7.221.564	0,29%	3,505	3,47	3,505	3,50
10/01/2024	5.431.430	0,00%	3,475	3,46	3,50	3,48
09/01/2024	6.321.989	-2,26%	3,50	3,465	3,51	3,4601
08/01/2024	8.420.965	2,76%	3,485	3,46	3,55	3,535
05/01/2024	6.644.526	-0,29%	3,435	3,43	3,50	3,44
04/01/2024	6.262.150	1,92%	3,42	3,42	3,46	3,455
03/01/2024	9.735.401	-0,73%	3,39	3,355	3,40	3,385
02/01/2024	5.796.288	-0,29%	3,395	3,385	3,44	3,41
29/12/2023	12.365.666	1,19%	3,38	3,34	3,46	3,41
28/12/2023	4.951.514	-0,30%	3,37	3,36	3,38	3,37
27/12/2023	6.145.473	0,90%	3,38	3,375	3,41	3,38
26/12/2023	5.345.832	-0,30%	3,345	3,3001	3,37	3,35
22/12/2023	8.752.838	2,45%	3,345	3,34	3,3864	3,3602
21/12/2023	6.427.409	0,92%	3,24	3,24	3,29	3,28
20/12/2023	6.354.577	-1,81%	3,30	3,25	3,34	3,25
19/12/2023	11.108.134	2,79%	3,30	3,29	3,325	3,32
18/12/2023	7.464.232	-0,77%	3,27	3,22	3,25	3,235
15/12/2023	7.471.805	-3,57%	3,27	3,23	3,28	3,2498
14/12/2023	6.959.658	3,39%	3,22	3,32	3,40	3,36
13/12/2023	6.866.863	1,09%	3,22	3,17	3,26	3,255
12/12/2023	9.453.950	3,53%	3,21	3,17	3,27	3,23
11/12/2023	11.829.713	-1,89%	3,14	3,11	3,17	3,12
08/12/2023	8.098.854	2,58%	3,055	3,16	3,22	3,18
07/12/2023	13.606.486	2,99%	3,055	3,02	3,12	3,10
06/12/2023	17.388.255	0,33%	2,96	3,01	3,09	3,01
05/12/2023	23.260.707	-5,06%	2,96	2,94	3,04	3,00
04/12/2023	29.216.070	-8,88%	3,23	3,16	3,26	3,18
01/12/2023	7.203.201	0,29%	3,435	3,42	3,51	3,49
30/11/2023	7.742.879	-2,25%	3,51	3,48	3,5299	3,48
29/11/2023	6.197.905	1,14%	3,555	3,55	3,59	3,56
28/11/2023	4.185.303	-0,57%	3,525	3,50	3,54	3,52
27/11/2023	3.324.017	-0,28%	3,55	3,52	3,56	3,54
24/11/2023	2.092.342	0,43%	3,535	3,5207	3,56	3,545
23/11/2023	4.222.703	0,28%	3,54	3,52	3,55	3,54
22/11/2023	4.212.010	0,00%	3,54	3,52	3,55	3,53
21/11/2023	4.609.356	-1,67%	3,545	3,53	3,56	3,53
20/11/2023	3.321.086	0,84%	3,56	3,55	3,62	3,59
17/11/2023	2.969.496	0,85%	3,555	3,54	3,57	3,57
16/11/2023	4.932.545	-1,53%	3,575	3,51	3,55	3,535
15/11/2023	4.075.309	0,84%	3,575	3,57	3,61	3,60
14/11/2023	5.335.105	2,59%	3,56	3,555	3,59	3,57
13/11/2023	4.809.676	-0,29%	3,475	3,45	3,50	3,48
10/11/2023	6.573.508	1,16%	3,46	3,42	3,49	3,49
09/11/2023	6.361.954	-0,86%	3,46	3,44	3,4901	3,45
08/11/2023	8.758.514	1,46%	3,435	3,44	3,51	3,48
07/11/2023	9.207.831	0,00%	3,455	3,405	3,45	3,43
06/11/2023	7.746.222	-0,72%	3,43	3,42	3,46	3,435
03/11/2023	8.450.938	3,28%	3,43	3,43	3,47	3,46
02/11/2023	7.820.916	3,09%	3,33	3,31	3,38	3,3401
01/11/2023	9.781.379	-1,81%	3,315	3,22	3,29	3,25
31/10/2023	8.469.710	0,61%	3,315	3,29	3,34	3,31
30/10/2023	9.727.652	1,23%	3,29	3,25	3,30	3,29
27/10/2023	8.436.708	1,24%	3,275	3,245	3,29	3,28
26/10/2023	14.953.470	0,94%	3,20	3,19	3,25	3,24
25/10/2023	11.910.964	-0,78%	3,21	3,19	3,2299	3,195
24/10/2023	11.806.839	1,58%	3,165	3,16	3,2175	3,21
23/10/2023	13.710.640	0,37%	3,20	3,14	3,205	3,16
20/10/2023	12.152.676	-0,94%	3,17	3,05	3,22	3,18
19/10/2023	26.558.652	-5,46%	3,48	3,05	3,23	3,205
18/10/2023	17.023.864	-2,87%	3,485	3,38	3,5799	3,39
17/10/2023	14.604.733	-3,06%	3,56	3,475	3,5799	3,49
16/10/2023	9.211.760	2,56%	3,56	3,55	3,6082	3,60
13/10/2023	9.385.830	-1,68%	3,625	3,51	3,629	3,51
12/10/2023	14.772.091	-0,14%	3,655	3,54	3,66	3,565
11/10/2023	12.475.103	-0,83%	3,65	3,55	3,66	3,57
10/10/2023	10.124.395	1,12%	3,52	3,595	3,56	3,60