BiG | O banco que entende os seus valores.

Okta Inc (OKTA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
28/11/2025	1.343.057	-0,21%	80,60	79,48	80,90	80,33
26/11/2025	1.417.111	-0,74%	81,48	80,06	81,48	80,56
25/11/2025	1.508.694	2,54%	78,95	78,54	81,72	81,16
24/11/2025	1.414.282	0,60%	79,07	78,054	80,065	79,15
21/11/2025	1.253.047	0,42%	78,6811	76,3479	79,48	78,68
20/11/2025	1.364.224	-2,30%	80,92	78,11	81,89	78,32
19/11/2025	1.180.395	-1,16%	81,225	79,25	81,225	80,09
18/11/2025	1.332.474	-0,03%	80,95	80,26	82,145	81,03
17/11/2025	1.555.536	-3,38%	83,65	80,36	83,65	81,07
14/11/2025	1.246.384	0,22%	82,5998	81,24	84,29	83,94
13/11/2025	1.408.907	-1,10%	84,70	83,65	85,10	83,76
12/11/2025	1.404.314	-0,75%	86,24	83,70	86,38	84,69
11/11/2025	1.013.292	-0,18%	85,24	85,11	86,87	85,58
10/11/2025	1.092.762	0,62%	85,90	84,98	86,49	85,735
07/11/2025	1.477.751	-0,88%	85,07	83,05	85,40	85,21
06/11/2025	976.205	-1,50%	87,03	84,5908	87,815	85,87
05/11/2025	871.272	0,22%	87,99	86,43	87,99	87,13
04/11/2025	1.071.991	-4,51%	89,50	86,84	90,20	86,97
03/11/2025	1.134.621	-0,50%	91,527	89,625	92,50	91,08
31/10/2025	1.429.275	4,16%	88,45	88,07	91,60	91,53
30/10/2025	1.251.577	0,30%	87,01	86,6841	89,88	87,91
29/10/2025	1.328.952	-1,86%	89,01	87,13	89,28	87,65
28/10/2025	1.094.489	-0,78%	90,11	89,18	90,98	89,31
27/10/2025	1.101.854	1,06%	89,94	89,33	90,50	90,01
24/10/2025	1.087.571	0,59%	89,21	88,7228	89,81	89,07
23/10/2025	1.346.503	1,74%	87,20	86,71	88,635	88,55
22/10/2025	1.565.396	-2,69%	89,58	86,685	89,61	87,04
21/10/2025	1.330.304	1,28%	88,25	87,9509	89,95	89,45
20/10/2025	1.519.218	1,02%	88,25	88,05	89,33	88,32
17/10/2025	1.107.471	-0,32%	87,24	86,25	87,81	87,43
16/10/2025	1.043.803	-0,70%	88,83	87,13	90,015	87,71
15/10/2025	1.103.979	-0,79%	89,76	87,58	89,86	88,35
14/10/2025	1.074.758	-1,21%	88,5918	87,61	90,03	89,08
13/10/2025	1.456.184	0,88%	90,37	88,94	90,665	90,14
10/10/2025	2.170.552	-4,53%	93,51	88,58	93,60	89,35
09/10/2025	1.667.444	1,09%	92,86	90,98	94,39	93,64
08/10/2025	1.107.968	1,93%	91,16	90,95	93,31	92,63
07/10/2025	1.761.945	-3,01%	94,01	90,07	94,55	90,89
06/10/2025	2.333.714	0,44%	93,82	90,60	96,37	93,71
03/10/2025	1.483.065	-1,71%	95,10	93,00	95,26	93,30
02/10/2025	2.336.274	3,52%	92,01	91,77	95,4899	94,92
01/10/2025	1.061.762	-0,03%	91,3001	90,80	92,95	91,69
30/09/2025	1.364.182	-2,28%	93,80	90,35	94,09	91,70
29/09/2025	1.700.542	2,93%	91,80	91,80	94,71	93,86
26/09/2025	1.526.082	-0,07%	91,24	89,60	91,69	91,16
25/09/2025	1.792.010	1,52%	89,0524	88,90	91,45	91,19
24/09/2025	2.003.001	-2,56%	92,31	89,83	93,7999	89,87
23/09/2025	1.636.192	-0,20%	92,50	91,87	94,20	92,20
22/09/2025	1.523.769	-1,11%	92,79	91,40	94,35	92,38
19/09/2025	1.745.348	-0,25%	93,85	92,0201	94,1382	93,37
18/09/2025	1.718.232	4,04%	91,00	90,60	93,99	93,60
17/09/2025	1.556.188	0,00%	90,04	88,90	91,71	90,00
16/09/2025	1.467.363	-1,06%	91,05	89,30	91,05	89,92
15/09/2025	1.118.220	0,64%	90,73	89,92	91,8064	90,91
12/09/2025	1.065.235	-1,79%	91,80	90,25	92,47	90,34
11/09/2025	1.330.788	2,00%	90,62	89,78	92,13	91,96
10/09/2025	1.841.238	-3,79%	94,49	89,66	94,56	90,21
09/09/2025	2.124.430	1,31%	92,65	91,8814	93,95	93,85
08/09/2025	1.732.572	1,31%	91,7386	90,81	92,72	92,68
05/09/2025	2.417.405	1,94%	90,23	90,00	91,95	91,48
04/09/2025	2.218.906	-0,09%	89,63	88,295	90,85	89,74
03/09/2025	2.514.507	0,36%	89,85	88,17	90,20	89,82
02/09/2025	3.844.952	-3,53%	91,35	88,46	91,64	89,50
29/08/2025	5.716.182	0,19%	92,38	90,65	95,66	92,77
28/08/2025	5.042.935	-0,45%	92,56	90,46	93,98	92,59
27/08/2025	10.942.610	1,61%	96,00	92,17	98,8699	93,03
26/08/2025	5.167.269	0,41%	91,97	90,81	93,39	91,56
25/08/2025	3.592.041	-0,78%	95,53	91,265	95,53	91,35
22/08/2025	1.740.269	2,50%	89,79	89,79	93,3025	92,05
21/08/2025	2.057.326	-1,37%	90,35	88,33	90,74	89,78
20/08/2025	1.149.302	-0,15%	90,86	89,77	91,745	91,03
19/08/2025	1.385.638	-0,26%	91,98	90,1107	92,50	91,15
18/08/2025	1.575.537	-0,70%	91,116	90,757	92,77	91,38
15/08/2025	1.520.454	3,85%	89,10	89,00	92,34	92,02
14/08/2025	2.932.892	-2,61%	90,00	88,37	90,745	88,61
13/08/2025	1.747.575	1,85%	89,8005	88,82	91,95	90,98
12/08/2025	3.726.064	0,93%	88,964	87,24	89,41	89,33
11/08/2025	2.362.046	-3,27%	91,50	88,245	92,39	88,51
08/08/2025	1.920.364	-2,17%	93,40	90,93	93,78	91,55
07/08/2025	3.210.824	-3,84%	98,50	90,87	98,50	93,58
06/08/2025	1.263.742	1,84%	96,05	95,50	97,83	97,75
05/08/2025	1.212.743	-1,57%	97,73	95,58	98,08	95,98
04/08/2025	1.011.110	2,72%	96,03	95,35	97,74	97,72
01/08/2025	2.018.022	-2,76%	96,55	94,50	97,28	95,13
31/07/2025	1.901.263	-1,98%	100,00	97,3156	100,49	97,80
30/07/2025	2.133.362	0,79%	100,99	97,70	101,32	99,77
29/07/2025	5.215.396	1,18%	101,34	96,39	101,935	98,99
28/07/2025	3.025.656	-3,23%	101,63	96,39	101,97	97,84
25/07/2025	6.799.994	3,48%	95,50	94,535	104,79	101,10
24/07/2025	2.291.817	2,36%	95,78	94,08	97,96	97,89
23/07/2025	1.760.290	-0,03%	96,19	94,08	97,4899	95,63
22/07/2025	1.662.989	-0,22%	95,50	93,97	97,4899	95,65
21/07/2025	2.446.258	0,45%	95,50	93,97	96,08	95,86
18/07/2025	3.370.638	3,62%	91,43	91,345	95,8542	95,43
17/07/2025	1.933.596	1,13%	91,48	89,785	93,065	92,10
16/07/2025	1.626.084	-0,03%	92,50	89,80	92,86	91,07
15/07/2025	2.439.543	-0,95%	91,53	90,72	93,00	91,10
14/07/2025	2.289.634	0,45%	91,64	90,72	92,53	91,97
11/07/2025	2.241.491	-3,02%	98,75	91,40	98,9231	91,56
10/07/2025	3.091.093	-4,78%	97,85	94,15	99,8799	94,41