Okta Inc (OKTA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	1.929.748	-0,19%	70,20	68,13	70,85	70,15
02/05/2023	2.410.909	-2,07%	68,27	67,18	70,50	67,22
01/05/2023	1.708.783	0,16%	67,41	66,82	68,64	68,64
28/04/2023	1.427.863	-2,14%	68,44	67,25	69,28	68,53
27/04/2023	1.109.827	1,14%	70,11	68,95	70,50	70,03
26/04/2023	1.455.631	-0,92%	71,31	68,96	71,38	69,24
25/04/2023	2.022.031	-4,47%	72,37	69,77	72,37	69,88
24/04/2023	1.153.868	-3,70%	76,21	73,065	76,29	73,15
21/04/2023	758.154	-0,54%	76,81	75,78	77,28	75,96
20/04/2023	916.630	-0,70%	75,81	75,53	77,37	76,37
19/04/2023	1.096.160	-1,16%	76,11	76,10	77,50	76,91
18/04/2023	1.203.225	0,09%	79,59	77,11	80,0999	77,81
17/04/2023	1.216.152	4,63%	75,06	74,10	77,90	77,74
14/04/2023	1.850.662	-1,76%	75,00	73,30	75,305	74,42
13/04/2023	1.289.824	-0,28%	76,08	75,69	77,72	75,75
12/04/2023	1.210.695	-2,90%	80,29	75,87	80,66	75,96
11/04/2023	1.636.981	0,28%	77,04	75,74	78,645	78,23
10/04/2023	1.387.029	-2,44%	78,87	76,60	78,98	78,01
06/04/2023	1.311.479	1,74%	78,00	76,70	80,00	79,96
05/04/2023	1.722.641	-4,43%	81,50	77,63	81,645	78,59
04/04/2023	1.193.501	-1,46%	83,78	81,93	84,04	82,23
03/04/2023	1.172.086	-3,24%	85,77	83,30	85,86	83,45
31/03/2023	1.344.366	2,25%	84,81	83,80	86,63	86,24
30/03/2023	813.168	0,18%	85,23	84,07	85,94	84,34
29/03/2023	987.425	2,47%	83,25	82,95	84,85	84,19
28/03/2023	935.827	-1,40%	83,32	82,00	83,63	82,16
27/03/2023	1.150.401	1,31%	82,30	81,79	83,74	83,33
24/03/2023	901.347	-2,39%	83,78	82,08	83,88	82,25
23/03/2023	1.058.644	2,39%	83,22	82,96	85,2349	84,26
22/03/2023	1.331.172	-2,59%	84,11	82,17	85,06	82,29
21/03/2023	1.682.296	0,29%	84,88	83,44	86,05	84,48
20/03/2023	1.267.954	0,49%	83,28	82,305	84,48	84,24
17/03/2023	2.459.685	-0,63%	85,12	82,98	85,39	83,83
16/03/2023	1.577.162	1,38%	83,24	81,11	84,95	84,36
15/03/2023	1.429.385	1,71%	80,99	80,45	83,45	83,21
14/03/2023	1.053.037	2,28%	81,74	80,66	82,61	81,81
13/03/2023	1.889.539	-1,28%	78,99	77,51	82,67	79,99
10/03/2023	1.910.798	-3,13%	82,71	79,41	83,38	81,03
09/03/2023	1.706.927	-2,69%	85,55	83,42	87,27	83,65
08/03/2023	1.641.054	0,63%	85,25	83,88	86,54	85,96
07/03/2023	1.713.960	1,51%	84,65	84,10	87,88	85,42
06/03/2023	2.115.559	-1,64%	85,13	82,89	86,24	84,15
03/03/2023	3.828.805	5,74%	81,36	81,19	87,455	85,55
02/03/2023	6.540.545	13,26%	81,00	76,3001	81,55	80,91
01/03/2023	1.647.644	0,21%	71,54	70,60	72,64	71,44
28/02/2023	1.831.079	-0,49%	71,64	70,31	72,56	71,29
27/02/2023	1.096.500	-0,44%	72,84	71,48	73,60	71,95
24/02/2023	1.125.497	-1,57%	71,04	70,195	72,29	72,27
23/02/2023	1.487.228	1,19%	73,30	70,65	73,7056	73,42
22/02/2023	1.001.533	0,54%	72,87	72,43	73,955	72,56
21/02/2023	1.217.601	-2,49%	72,01	71,21	73,12	72,17
20/02/2023	1.286.738	-1,67%	74,35	71,925	74,79	74,01
17/02/2023	1.286.738	-1,67%	74,35	71,925	74,79	74,01
16/02/2023	1.151.428	-4,07%	76,33	75,24	77,96	75,27
15/02/2023	1.244.112	1,53%	77,43	76,03	78,69	78,46
14/02/2023	1.699.624	2,28%	73,43	73,03	77,45	77,28
13/02/2023	1.901.623	-1,09%	74,56	73,595	76,36	75,56
10/02/2023	1.792.810	-1,00%	75,99	73,15	76,53	76,39
09/02/2023	1.368.620	1,65%	77,00	76,575	78,825	77,16
08/02/2023	1.243.685	-1,70%	77,51	75,75	78,64	75,91
07/02/2023	888.522	1,15%	76,04	74,12	77,64	77,22
06/02/2023	1.167.974	-1,46%	76,40	75,71	79,00	76,34
03/02/2023	1.880.999	-4,33%	78,48	76,57	81,14	77,75
02/02/2023	3.575.782	6,72%	80,63	78,38	82,0999	81,27
01/02/2023	2.172.117	3,45%	73,50	71,04	76,765	76,15
31/01/2023	1.986.801	6,36%	69,21	68,92	74,40	73,61
30/01/2023	1.456.471	-3,04%	74,00	69,16	74,00	69,21
27/01/2023	1.097.501	1,99%	69,29	69,07	72,35	71,38
26/01/2023	1.276.872	2,99%	69,14	67,46	70,08	69,99
25/01/2023	1.526.792	-1,08%	66,44	64,67	68,439	67,96
24/01/2023	1.421.534	-1,62%	70,22	68,53	72,0388	68,70
23/01/2023	1.594.553	1,65%	69,38	67,98	70,3078	69,83
20/01/2023	1.410.310	1,23%	68,50	66,92	69,02	68,50
19/01/2023	1.492.644	-1,34%	67,28	65,661	68,18	67,67
18/01/2023	1.573.290	-3,56%	72,00	68,49	72,59	68,59
17/01/2023	1.701.790	-2,52%	69,77	67,325	71,20	68,00
16/01/2023	2.215.983	6,04%	64,84	64,80	70,13	69,83
13/01/2023	2.215.983	6,04%	64,84	64,80	70,13	69,83
12/01/2023	2.415.077	1,46%	63,04	62,40	65,90	65,85
11/01/2023	2.836.606	-4,55%	67,41	64,61	67,79	64,90
10/01/2023	1.858.324	-0,64%	68,80	67,12	69,63	68,58
09/01/2023	1.614.546	1,46%	69,88	68,00	70,935	69,02
06/01/2023	1.962.170	1,62%	66,00	64,67	68,375	67,84
05/01/2023	1.628.139	-4,87%	69,00	66,115	69,10	66,76
04/01/2023	1.502.551	0,91%	71,04	69,26	71,70	70,18
03/01/2023	1.373.664	1,79%	69,86	66,98	70,67	69,55
02/01/2023	963.616	0,34%	66,61	66,28	68,46	68,60
30/12/2022	963.616	0,34%	66,61	66,28	68,46	68,60
29/12/2022	1.238.072	4,57%	66,44	65,40	68,90	68,37
28/12/2022	1.004.219	0,65%	64,60	64,52	66,26	65,38
27/12/2022	976.002	-3,10%	65,66	64,575	66,195	64,96
23/12/2022	412.496	-2,17%	66,62	65,24	67,08	66,34
22/12/2022	1.767.818	-0,19%	66,53	65,60	68,33	67,81
21/12/2022	2.372.691	2,52%	65,89	61,7469	68,13	67,94
20/12/2022	1.450.435	1,41%	64,27	63,50	67,05	66,27
19/12/2022	1.491.840	-3,78%	67,95	64,80	68,28	65,35
16/12/2022	3.854.648	-0,09%	67,56	66,40	68,98	67,92
15/12/2022	2.775.479	-4,13%	69,42	67,77	71,43	67,98
14/12/2022	1.717.012	0,55%	70,52	69,6201	72,33	70,91
13/12/2022	4.064.269	2,96%	72,65	68,12	74,18	70,52