Okta Inc (OKTA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	3.002.055	6,32%	64,68	64,22	68,73	68,49
09/12/2022	2.327.504	0,30%	63,47	62,95	65,87	64,01
08/12/2022	1.921.369	3,50%	62,17	60,51	65,00	63,82
07/12/2022	2.853.870	-1,63%	62,13	61,085	63,87	60,88
06/12/2022	6.932.621	-0,08%	62,00	60,22	62,39	61,89
05/12/2022	9.967.269	-4,83%	65,50	60,62	65,08	61,94
02/12/2022	16.181.736	-3,06%	65,50	63,40	66,94	65,00
01/12/2022	46.718.311	26,46%	49,56	60,50	67,61	67,43
30/11/2022	13.457.889	6,22%	49,56	49,01	53,7133	53,32
29/11/2022	14.578.778	2,28%	50,08	50,08	52,49	51,25
28/11/2022	13.131.671	0,21%	50,31	49,40	51,28	50,195
25/11/2022	2.669.012	-1,16%	50,31	49,53	50,46	50,15
24/11/2022	8.935.572	5,77%	48,31	47,50	51,16	50,74
23/11/2022	8.935.572	5,77%	48,31	47,50	51,16	50,74
22/11/2022	6.082.062	-0,66%	47,73	46,775	48,35	47,97
21/11/2022	8.424.251	-3,15%	49,23	47,704	49,53	48,29
18/11/2022	9.480.404	1,61%	48,48	48,29	50,48	49,86
17/11/2022	6.464.719	-3,20%	48,48	48,00	50,34	49,07
16/11/2022	6.548.097	-4,87%	54,18	50,08	52,25	50,42
15/11/2022	8.707.105	3,51%	54,18	52,815	55,43	53,36
14/11/2022	2.636.438	-5,24%	50,00	51,17	54,00	51,41
11/11/2022	3.277.505	9,14%	50,00	49,06	54,82	54,35
10/11/2022	3.828.009	8,53%	50,00	48,29	51,9899	49,39
09/11/2022	1.890.842	-4,63%	50,00	45,15	47,505	45,49
08/11/2022	2.382.488	0,55%	50,00	46,03	49,41	47,70
07/11/2022	3.328.773	5,02%	50,00	45,2101	47,74	47,24
04/11/2022	4.436.077	-10,14%	50,00	44,13	50,05	45,065
03/11/2022	2.383.293	-0,71%	49,91	48,47	51,0512	50,15
02/11/2022	1.814.859	-7,40%	54,73	50,85	54,86	50,93
01/11/2022	1.322.154	-1,79%	58,12	54,94	59,13	55,00
31/10/2022	1.924.747	-2,04%	57,68	55,57	57,82	56,12
28/10/2022	1.241.744	1,31%	56,02	55,16	57,39	57,27
27/10/2022	1.742.263	-1,34%	56,45	56,295	58,46	56,53
26/10/2022	1.412.668	-2,28%	56,45	56,27	59,73	56,98
25/10/2022	2.070.589	6,58%	55,64	55,49	58,35	58,31
24/10/2022	1.414.524	-0,55%	54,00	52,37	55,04	54,71
21/10/2022	1.916.418	2,15%	54,00	51,78	55,08	55,01
20/10/2022	1.466.996	1,06%	54,00	53,6335	56,37	54,40
19/10/2022	1.680.382	-1,07%	53,70	53,0351	55,49	53,83
18/10/2022	2.229.374	2,97%	54,28	53,40	56,25	54,37
17/10/2022	1.797.032	5,92%	51,05	50,26	53,34	52,03
14/10/2022	1.415.900	-4,42%	52,39	49,05	52,86	49,14
13/10/2022	2.438.932	1,14%	50,81	47,54	52,08	51,41
12/10/2022	2.263.704	0,02%	50,81	48,86	51,40	50,77
11/10/2022	3.269.647	-3,11%	51,29	49,90	52,49	50,76
10/10/2022	1.686.191	-3,17%	54,00	51,28	54,54	52,02
07/10/2022	1.947.069	-6,91%	56,59	53,555	56,7587	54,00
06/10/2022	2.446.848	-3,32%	58,02	57,05	59,47	58,01
05/10/2022	1.129.003	-0,35%	58,2109	57,12	59,99	59,49
04/10/2022	1.762.002	3,37%	59,00	59,00	60,72	59,77
03/10/2022	2.421.699	1,67%	58,00	55,37	58,44	57,82
30/09/2022	2.178.805	0,12%	54,54	55,86	59,89	56,87
29/09/2022	2.503.032	2,10%	54,54	54,51	57,105	56,82
28/09/2022	1.710.526	2,92%	54,54	54,21	56,22	55,65
27/09/2022	1.616.346	2,33%	54,32	52,935	55,00	54,07
26/09/2022	2.241.582	-2,47%	54,40	52,75	55,66	52,84
23/09/2022	2.337.325	-1,95%	53,91	53,15	55,16	54,18
22/09/2022	1.895.243	-3,00%	56,13	55,2201	57,16	55,26
21/09/2022	2.100.797	-2,62%	59,00	56,85	59,50	56,97
20/09/2022	3.963.663	-0,70%	58,57	57,85	59,87	58,50
19/09/2022	2.558.830	-0,17%	58,81	57,74	59,36	58,91
16/09/2022	5.599.908	-5,64%	60,80	58,51	60,735	59,01
15/09/2022	3.478.696	2,86%	60,80	60,148	63,32	62,54
14/09/2022	3.651.631	-1,11%	61,20	60,01	61,84	60,80
13/09/2022	3.179.714	-5,12%	61,64	60,80	63,01	61,48
12/09/2022	4.255.969	0,09%	63,80	63,73	65,80	64,76
09/09/2022	4.412.666	2,07%	63,80	62,88	65,23	64,60
08/09/2022	3.018.524	3,14%	60,10	59,75	64,18	63,11
07/09/2022	4.607.919	1,19%	60,82	59,35	61,97	61,38
06/09/2022	5.222.876	-6,11%	64,34	60,52	64,7808	60,68
05/09/2022	12.746.268	6,60%	61,86	61,43	66,4989	64,60
02/09/2022	12.746.268	6,60%	61,86	61,43	66,4989	64,60
01/09/2022	27.351.054	-33,37%	68,71	58,12	69,244	60,90
31/08/2022	2.085.064	0,42%	93,74	89,76	94,7814	91,54
30/08/2022	1.176.659	1,44%	91,46	88,2605	93,78	91,09
29/08/2022	1.631.224	-3,94%	91,50	89,38	93,58	89,80
26/08/2022	1.043.090	-5,51%	99,68	92,14	99,68	93,14
25/08/2022	1.276.625	2,01%	96,70	95,3415	98,68	98,57
24/08/2022	946.078	3,42%	94,16	93,765	97,88	96,71
23/08/2022	953.875	0,01%	94,83	93,44	97,52	93,51
22/08/2022	913.786	-2,82%	94,17	92,41	95,96	93,50
19/08/2022	1.702.190	-5,46%	99,12	92,90	100,14	96,21
18/08/2022	685.021	0,05%	101,07	99,35	102,54	101,77
17/08/2022	851.653	-4,06%	103,70	100,2529	104,57	101,72
16/08/2022	917.843	-1,00%	106,00	101,72	107,10	106,04
15/08/2022	789.987	2,84%	102,70	102,35	107,86	107,11
12/08/2022	763.150	1,62%	104,50	101,44	104,26	104,15
11/08/2022	1.058.088	-3,03%	104,06	101,885	109,345	102,49
10/08/2022	1.487.019	4,20%	104,06	104,06	108,1199	105,69
09/08/2022	1.299.242	-5,40%	105,87	99,81	106,0634	101,43
08/08/2022	1.045.461	2,63%	105,67	105,03	110,94	107,22
05/08/2022	731.450	0,38%	101,00	100,27	105,9873	104,47
04/08/2022	793.107	-0,40%	103,61	100,54	105,42	104,07
03/08/2022	1.856.263	6,75%	100,96	100,84	106,61	104,49
02/08/2022	911.741	-0,66%	96,34	96,57	100,2299	97,88
01/08/2022	862.908	0,08%	98,00	95,29	102,44	98,53
29/07/2022	1.188.037	0,05%	98,00	95,205	98,6421	98,45
28/07/2022	989.692	2,05%	96,44	93,48	98,92	98,40
27/07/2022	1.439.321	5,76%	93,87	92,47	96,52	96,42
26/07/2022	1.105.718	-8,00%	98,94	91,03	98,46	91,21