Okta Inc (OKTA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20-09-2023	1.190.475	1,82%	82,04	81,45	84,56	83,53
19-09-2023	1.428.850	-1,35%	82,57	81,80	83,60	82,04
18-09-2023	1.588.487	-1,36%	87,48	82,15	83,80	83,16
15-09-2023	2.948.598	-2,00%	87,48	83,70	86,37	84,31
14-09-2023	2.936.305	-1,61%	87,48	83,16	87,5891	86,03
13-09-2023	1.310.882	-0,17%	89,17	87,10	88,46	87,44
12-09-2023	1.723.505	-2,76%	89,17	87,59	90,425	87,59
11-09-2023	1.760.548	3,51%	87,52	87,52	90,72	90,45
08-09-2023	1.191.868	-0,34%	87,60	86,542	88,3199	87,38
07-09-2023	1.724.178	0,21%	86,51	86,23	88,80	87,68
06-09-2023	2.287.167	0,38%	85,28	86,245	88,15	87,50
05-09-2023	3.214.730	1,17%	85,28	85,28	88,8255	87,17
04-09-2023	3.263.538	3,17%	84,46	84,37	86,65	86,16
01-09-2023	3.263.538	3,17%	84,46	84,37	86,65	86,16
31-08-2023	8.581.962	13,52%	78,61	78,23	86,50	83,5142
30-08-2023	2.773.164	7,36%	71,94	71,775	73,745	77,15
29-08-2023	1.459.950	-0,36%	71,90	71,11	73,15	71,86
28-08-2023	1.079.341	-0,15%	71,99	71,42	72,895	72,12
25-08-2023	921.083	1,21%	71,28	70,17	72,40	72,23
24-08-2023	929.645	-2,91%	74,00	71,37	74,1631	71,37
23-08-2023	853.047	2,98%	71,72	71,23	73,61	73,51
22-08-2023	936.479	-2,14%	72,96	70,93	73,00	71,38
21-08-2023	1.219.929	1,69%	71,88	71,88	73,52	72,94
18-08-2023	925.124	1,44%	71,86	68,79	72,05	71,725
17-08-2023	1.092.157	-2,29%	71,86	70,275	73,16	70,71
16-08-2023	1.026.223	0,15%	71,86	71,55	73,16	72,37
15-08-2023	1.006.017	0,00%	71,61	71,50	73,06	72,26
14-08-2023	2.273.201	1,20%	74,61	71,00	74,61	72,26
11-08-2023	600.737	-0,94%	71,49	71,23	72,65	71,40
10-08-2023	711.128	3,05%	70,76	70,75	72,34	72,08
09-08-2023	620.666	-2,14%	71,71	69,90	71,83	69,95
08-08-2023	1.351.125	-2,24%	71,67	69,4801	71,67	71,48
07-08-2023	971.408	0,77%	72,33	70,86	73,28	73,12
04-08-2023	1.066.711	-0,52%	72,33	71,79	74,27	72,56
03-08-2023	934.712	0,83%	72,33	71,79	73,66	72,94
02-08-2023	1.278.042	-5,05%	75,20	71,835	75,22	72,34
01-08-2023	782.632	-0,87%	74,50	75,20	76,415	76,19
31-07-2023	1.453.886	3,89%	74,50	71,11	76,94	76,86
28-07-2023	1.238.729	5,22%	71,21	71,11	74,11	73,98
27-07-2023	743.345	-1,54%	70,20	70,02	72,6995	70,31
26-07-2023	1.748.501	1,25%	70,20	70,26	72,08	71,41
25-07-2023	799.124	0,04%	70,20	70,42	71,93	70,53
24-07-2023	773.584	0,71%	70,20	69,63	71,05	70,50
21-07-2023	1.344.120	-0,37%	70,57	69,64	71,01	69,50
20-07-2023	1.735.894	-0,87%	69,70	69,30	70,4899	69,76
19-07-2023	2.186.952	-0,66%	71,66	69,845	73,16	70,37
18-07-2023	2.095.727	-0,01%	70,69	69,93	71,1973	70,84
17-07-2023	2.325.073	0,23%	70,71	70,27	72,1795	70,85
14-07-2023	1.739.713	-3,86%	73,70	70,42	74,44	70,69
13-07-2023	1.937.360	3,64%	71,59	71,42	73,78	73,53
12-07-2023	1.405.125	0,51%	69,85	69,76	71,9499	70,95
11-07-2023	1.795.042	1,22%	69,85	68,695	70,65	70,59
10-07-2023	1.358.487	1,77%	68,27	68,09	70,3738	69,74
07-07-2023	916.116	-0,06%	69,09	68,41	69,61	68,53
06-07-2023	1.558.446	-2,52%	68,98	67,735	68,98	68,57
05-07-2023	1.313.802	1,56%	68,97	68,13	70,50	70,34
04-07-2023	1.004.137	-0,07%	69,68	68,67	70,50	69,30
03-07-2023	1.000.439	-0,07%	69,68	68,67	70,50	69,30
30-06-2023	1.562.421	0,26%	69,54	69,21	70,98	69,35
29-06-2023	1.380.490	-0,60%	69,54	68,685	69,87	69,17
28-06-2023	1.423.977	0,52%	69,32	68,52	70,18	69,59
27-06-2023	1.557.831	-0,57%	69,77	68,69	70,332	69,23
26-06-2023	1.061.754	0,55%	69,29	68,72	70,40	69,63
23-06-2023	1.491.098	-2,45%	70,17	69,205	70,42	69,25
22-06-2023	1.300.023	0,91%	69,73	68,90	71,02	70,99
21-06-2023	2.442.111	-4,09%	72,63	69,21	73,085	70,35
20-06-2023	1.422.181	-3,17%	74,49	73,35	75,98	73,35
19-06-2023	2.409.557	-0,56%	74,12	74,75	77,30	75,75
16-06-2023	2.409.557	-0,56%	74,12	74,75	77,30	75,75
15-06-2023	1.677.957	2,37%	74,12	73,81	76,71	76,18
14-06-2023	1.995.753	-2,17%	75,80	73,93	76,7799	74,42
13-06-2023	2.945.258	2,63%	74,29	73,585	76,09	75,01
12-06-2023	1.498.579	3,05%	71,82	71,455	73,35	73,58
09-06-2023	1.692.006	0,28%	71,55	70,845	73,06	71,65
08-06-2023	1.496.057	-0,81%	71,87	71,37	72,97	71,45
07-06-2023	1.660.871	-0,84%	72,80	71,36	73,30	72,03
06-06-2023	1.969.537	0,88%	71,73	71,30	73,75	72,64
05-06-2023	3.493.218	-2,47%	73,50	71,30	73,705	72,01
02-06-2023	4.144.833	-1,59%	76,00	73,2017	76,1599	73,50
01-06-2023	12.434.320	-17,76%	74,12	70,20	75,779	74,76
31-05-2023	2.295.549	2,28%	84,57	87,655	90,98	90,90
30-05-2023	2.295.549	2,28%	84,57	87,655	90,98	90,11
29-05-2023	1.554.045	4,17%	84,57	84,48	88,69	88,10
26-05-2023	1.554.045	4,17%	84,57	84,48	88,69	88,10
25-05-2023	1.194.731	-0,12%	85,41	83,54	85,73	84,57
24-05-2023	1.100.893	1,50%	83,00	82,54	85,22	84,67
23-05-2023	1.213.612	-2,36%	84,86	83,08	86,7899	83,42
22-05-2023	1.791.662	4,69%	81,73	81,35	85,855	86,00
19-05-2023	1.387.933	1,18%	80,68	80,38	82,57	82,15
18-05-2023	1.385.917	1,05%	80,35	79,47	81,37	81,19
17-05-2023	913.505	2,87%	78,27	77,505	80,47	80,35
16-05-2023	680.374	-0,34%	77,03	76,74	78,555	78,11
15-05-2023	1.009.387	2,50%	76,51	76,195	78,64	78,38
12-05-2023	1.163.268	-3,07%	78,75	75,31	78,75	76,47
11-05-2023	1.309.956	0,82%	78,25	77,11	79,13	78,89
10-05-2023	1.171.802	2,92%	76,62	76,39	79,19	78,25
09-05-2023	1.297.774	-4,06%	79,00	75,95	80,08	76,03
08-05-2023	2.311.605	7,41%	75,27	75,25	79,40	79,25
05-05-2023	1.082.335	1,56%	72,91	72,58	74,26	73,78
04-05-2023	1.719.342	3,56%	70,23	70,145	73,0864	72,65