Okta Inc (OKTA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	1.475.864	0,00%	92,80	92,60	95,23	93,61
28/06/2024	1.475.864	1,34%	92,80	92,60	95,23	93,61
27/06/2024	643.903	4,61%	88,11	88,11	92,58	92,37
26/06/2024	293.515	-0,68%	88,54	88,16	89,29	88,30
25/06/2024	690.886	0,62%	88,50	87,76	89,25	88,90
24/06/2024	1.036.293	1,66%	86,51	86,43	88,66	88,35
21/06/2024	1.902.670	0,45%	86,32	85,85	87,17	86,91
20/06/2024	622.433	-1,17%	87,15	85,75	87,99	86,52
19/06/2024	517.189	0,00%	89,44	87,41	89,87	87,54
18/06/2024	517.189	-2,47%	89,44	87,41	89,87	87,54
17/06/2024	1.171.551	0,02%	89,04	88,33	90,445	89,78
14/06/2024	1.081.011	1,72%	88,41	87,92	90,465	89,76
13/06/2024	957.858	-1,18%	90,10	87,37	89,41	88,24
12/06/2024	1.028.407	0,17%	90,10	88,89	91,665	89,29
11/06/2024	1.085.318	0,03%	87,25	88,29	89,83	89,14
10/06/2024	1.332.529	1,93%	87,25	86,58	89,32	89,11
07/06/2024	654.992	-0,31%	87,25	86,11	87,71	87,42
06/06/2024	821.867	-0,93%	88,13	87,5601	89,28	87,69
05/06/2024	1.039.200	2,01%	87,35	87,0101	88,95	88,36
04/06/2024	1.226.551	-2,12%	88,10	86,53	89,07	86,62
03/06/2024	1.757.962	-0,20%	90,49	87,40	91,72	88,50
31/05/2024	2.828.170	-0,15%	89,21	86,2539	91,5877	88,68
30/05/2024	7.164.776	-7,84%	101,20	87,82	101,50	88,81
29/05/2024	2.859.595	5,99%	95,02	94,7934	97,36	101,91
28/05/2024	1.691.785	-1,04%	98,00	95,14	98,33	96,15
27/05/2024	475.098	0,00%	98,32	96,73	98,32	97,16
24/05/2024	475.098	-3,68%	98,32	96,73	98,32	97,16
23/05/2024	1.247.166	-2,11%	101,38	98,44	102,7424	98,74
22/05/2024	570.309	-0,50%	101,38	100,295	101,965	100,87
21/05/2024	722.137	-1,22%	101,71	101,31	102,33	101,38
20/05/2024	820.711	-0,32%	102,85	101,25	103,25	102,63
17/05/2024	2.067.051	2,20%	100,94	100,54	104,1087	102,96
16/05/2024	764.620	1,44%	99,09	98,75	100,77	100,70
15/05/2024	1.160.357	1,41%	99,61	98,32	100,49	99,27
14/05/2024	706.228	-0,52%	98,00	97,51	99,565	97,89
13/05/2024	1.077.408	1,01%	98,00	97,49	99,24	98,40
10/05/2024	906.293	-0,71%	98,20	96,50	98,8471	97,42
09/05/2024	500.259	0,60%	97,50	96,60	98,12	98,12
08/05/2024	904.233	-1,04%	97,24	96,31	98,12	97,54
07/05/2024	654.900	-0,70%	97,83	97,95	99,6542	98,56
06/05/2024	1.139.146	2,80%	97,83	96,93	99,47	99,25
03/05/2024	674.862	1,12%	96,90	95,00	97,735	96,55
02/05/2024	738.805	2,29%	92,10	92,3701	95,60	95,48
01/05/2024	601.117	0,39%	92,10	92,0256	95,41	93,34
30/04/2024	750.008	-0,19%	92,10	92,10	93,98	92,98
29/04/2024	702.719	0,94%	93,31	92,56	94,40	93,16
26/04/2024	520.737	-0,69%	93,56	92,09	94,30	92,29
25/04/2024	624.038	-0,89%	91,54	90,67	93,395	92,93
24/04/2024	693.039	-0,65%	95,20	93,20	96,25	93,76
23/04/2024	512.208	1,21%	93,62	93,33	95,49	94,37
22/04/2024	738.509	1,32%	92,31	91,69	93,92	93,24
19/04/2024	707.388	-1,79%	93,27	91,275	94,255	92,03
18/04/2024	476.096	-0,10%	95,30	93,195	95,73	93,71
17/04/2024	550.333	-1,27%	95,30	93,805	95,92	93,80
16/04/2024	760.112	0,83%	98,00	93,34	95,50	95,01
15/04/2024	1.261.979	-4,10%	98,00	94,20	98,00	94,23
12/04/2024	813.905	-2,52%	100,00	97,777	100,71	98,26
11/04/2024	614.212	1,36%	100,00	99,35	101,25	100,80
10/04/2024	429.543	-1,76%	98,62	98,62	100,47	99,45
09/04/2024	411.416	0,22%	99,85	100,445	101,94	101,23
08/04/2024	372.440	-0,48%	99,85	100,15	101,66	101,01
05/04/2024	961.089	2,09%	99,85	99,01	101,76	101,50
04/04/2024	1.498.589	-2,68%	102,21	99,37	102,57	99,42
03/04/2024	637.728	-0,47%	104,80	101,25	102,86	102,16
02/04/2024	885.022	-0,82%	104,80	100,79	102,77	102,64
01/04/2024	643.808	-1,08%	104,80	102,92	105,008	103,49
28/03/2024	469.097	-0,29%	104,80	104,30	105,95	104,62
27/03/2024	828.892	0,47%	105,44	103,16	105,69	104,92
26/03/2024	1.051.413	-1,16%	106,33	104,12	108,5479	104,43
25/03/2024	621.768	-0,45%	105,62	104,61	105,87	105,65
22/03/2024	899.021	1,31%	104,61	103,65	106,475	106,13
21/03/2024	703.413	-0,70%	105,83	104,74	107,06	104,76
20/03/2024	617.202	0,13%	105,83	104,73	106,28	105,50
19/03/2024	823.665	-0,49%	104,14	103,61	105,77	105,36
18/03/2024	942.286	-0,24%	106,27	104,78	106,89	105,85
15/03/2024	2.318.233	-1,49%	107,00	105,45	107,5899	106,10
14/03/2024	1.135.520	-1,79%	109,59	105,86	109,8026	107,70
13/03/2024	950.920	1,80%	107,10	106,75	110,13	109,66
12/03/2024	929.487	-0,55%	108,44	106,915	108,9238	107,72
11/03/2024	1.368.572	-1,80%	112,50	107,09	110,00	108,31
08/03/2024	1.358.892	-1,07%	112,50	110,145	114,50	110,30
07/03/2024	2.217.784	2,15%	109,83	108,78	112,49	111,24
06/03/2024	1.770.003	1,79%	109,66	106,90	111,14	108,90
05/03/2024	1.608.980	-2,08%	108,33	104,18	108,45	106,99
04/03/2024	1.942.537	0,71%	109,88	106,5643	110,00	109,26
01/03/2024	3.946.183	1,11%	107,71	106,09	110,40	108,49
29/02/2024	15.161.112	23,14%	107,42	102,24	112,07	107,50
28/02/2024	2.874.755	9,88%	86,00	85,3914	88,64	95,50
27/02/2024	1.597.177	0,68%	86,69	85,565	88,15	86,91
26/02/2024	1.520.755	3,70%	83,52	82,535	86,94	86,32
23/02/2024	1.000.453	1,14%	82,98	82,44	84,47	83,24
22/02/2024	1.010.241	1,38%	83,11	81,90	83,28	82,30
21/02/2024	1.972.286	-2,96%	80,75	79,395	82,54	81,18
20/02/2024	1.955.265	-5,85%	86,87	82,135	86,99	83,66
19/02/2024	688.252	0,00%	90,23	88,00	90,64	88,86
16/02/2024	688.252	1,44%	90,23	88,00	90,64	88,86
15/02/2024	1.711.810	2,10%	89,36	87,0001	89,48	89,44
14/02/2024	1.813.404	5,04%	84,31	83,53	88,48	87,60
13/02/2024	1.443.899	-2,94%	82,21	80,62	85,46	83,40
12/02/2024	746.878	-2,19%	87,70	85,64	88,51	85,93