Nokia AB Finland (NOKIA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
26/10/2022	5.895.432	-0,01%	4,446	4,4225	4,496	4,4865
25/10/2022	8.528.427	2,82%	4,385	4,354	4,53	4,478
24/10/2022	11.330.674	1,84%	4,319	4,252	4,4445	4,3565
21/10/2022	12.294.932	-2,16%	4,282	4,2215	4,3505	4,3065
20/10/2022	22.877.359	-7,75%	4,59	4,2145	4,592	4,3855
19/10/2022	6.218.542	-0,53%	4,819	4,729	4,82	4,747
18/10/2022	8.562.122	1,23%	4,7805	4,768	4,8613	4,774
17/10/2022	5.956.655	2,06%	4,654	4,653	4,78	4,716
14/10/2022	5.473.666	0,20%	4,625	4,60	4,703	4,619
13/10/2022	9.162.932	2,03%	4,5015	4,474	4,6255	4,617
12/10/2022	8.689.973	0,76%	4,505	4,491	4,58	4,5355
11/10/2022	5.172.909	0,01%	4,4755	4,4445	4,52	4,5045
10/10/2022	3.227.178	-0,90%	4,516	4,478	4,549	4,4975
07/10/2022	4.074.990	-1,81%	4,579	4,518	4,6125	4,526
06/10/2022	3.424.705	-0,54%	4,6255	4,5815	4,659	4,6005
05/10/2022	5.865.709	-0,24%	4,6373	4,5715	4,646	4,6255
04/10/2022	7.678.017	3,38%	4,516	4,514	4,649	4,649
03/10/2022	7.322.444	1,71%	4,407	4,3678	4,5333	4,503
30/09/2022	5.938.867	1,36%	4,3693	4,3545	4,43	4,4205
29/09/2022	8.031.456	-2,40%	4,454	4,3345	4,454	4,364
28/09/2022	6.794.521	1,65%	4,379	4,313	4,4715	4,4785
27/09/2022	8.461.462	0,50%	4,4045	4,393	4,4835	4,4095
26/09/2022	6.779.984	-0,25%	4,35	4,3225	4,431	4,379
23/09/2022	7.828.761	-2,49%	4,49	4,312	4,5035	4,39
22/09/2022	5.235.076	-2,59%	4,5415	4,50	4,593	4,502
21/09/2022	7.954.601	0,30%	4,587	4,52	4,625	4,6145
20/09/2022	8.908.249	0,01%	4,6235	4,5545	4,6623	4,60
19/09/2022	8.934.714	-1,42%	4,6295	4,506	4,635	4,5995
16/09/2022	13.035.208	-5,06%	4,8675	4,653	4,8835	4,6655
15/09/2022	6.877.795	-1,35%	5,044	4,8915	5,045	4,909
14/09/2022	5.499.281	-1,82%	5,058	4,9455	5,079	4,97
13/09/2022	7.825.794	-1,08%	5,126	5,057	5,197	5,062
12/09/2022	5.430.457	0,50%	5,071	5,071	5,144	5,104
09/09/2022	4.814.042	1,19%	5,0245	5,023	5,0855	5,0785
08/09/2022	3.968.543	0,22%	5,024	4,9425	5,06	5,019
07/09/2022	5.241.878	-0,10%	4,9585	4,9585	5,049	5,002
06/09/2022	5.371.252	0,00%	5,027	4,9665	5,076	5,007
05/09/2022	3.731.717	-0,89%	4,9645	4,9615	5,069	5,021
02/09/2022	6.696.150	1,40%	5,00	4,98	5,073	5,06
01/09/2022	10.086.404	-0,90%	4,9835	4,9835	5,127	4,99
31/08/2022	12.283.980	4,74%	4,8348	4,8255	5,084	5,0355
30/08/2022	2.374.346	0,12%	4,807	4,8015	4,861	4,8075
29/08/2022	3.137.493	-2,85%	4,8933	4,8005	4,9235	4,802
26/08/2022	2.605.364	-1,39%	5,043	4,9245	5,0545	4,9455
25/08/2022	2.415.428	0,75%	4,991	4,9615	5,044	5,012
24/08/2022	1.960.024	-0,01%	4,9365	4,925	4,982	4,9745
23/08/2022	4.089.001	0,55%	4,9395	4,925	4,989	4,9765
22/08/2022	2.407.863	-0,88%	4,9965	4,9235	5,008	4,953
19/08/2022	2.738.327	-1,07%	4,9635	4,9635	5,039	4,997
18/08/2022	2.665.035	1,60%	4,9655	4,9385	5,057	5,051
17/08/2022	2.335.916	-2,12%	5,069	4,9605	5,0955	4,9715
16/08/2022	2.840.976	1,97%	5,013	5,004	5,081	5,079
15/08/2022	2.784.969	-1,87%	5,042	4,9748	5,056	4,981
12/08/2022	2.552.973	-0,04%	5,07	5,023	5,085	5,06
11/08/2022	2.493.713	0,30%	5,071	5,043	5,087	5,07
10/08/2022	3.316.513	0,36%	4,9895	4,9855	5,0735	5,047
09/08/2022	3.195.374	-2,07%	5,117	5,014	5,132	5,019
08/08/2022	3.159.281	0,24%	5,17	5,125	5,181	5,123
05/08/2022	2.386.565	-1,13%	5,14	5,0685	5,143	5,09
04/08/2022	3.738.763	0,31%	5,144	5,121	5,168	5,151
03/08/2022	2.349.848	0,47%	5,116	5,074	5,142	5,127
02/08/2022	2.846.892	-0,28%	5,111	5,084	5,1355	5,117
01/08/2022	3.636.106	0,36%	5,07	5,07	5,149	5,1315
29/07/2022	4.021.144	-0,53%	5,112	5,088	5,1465	5,099
28/07/2022	2.840.377	0,34%	5,12	5,039	5,13	5,119
27/07/2022	4.756.579	1,39%	5,033	4,9995	5,109	5,093
26/07/2022	3.666.404	0,26%	5,018	4,987	5,047	5,023
25/07/2022	3.675.210	-0,15%	4,9755	4,933	5,044	5,01
22/07/2022	7.563.376	0,50%	5,013	4,9035	5,124	5,013
21/07/2022	9.703.228	8,86%	4,718	4,718	5,007	4,988
20/07/2022	3.819.385	1,31%	4,5835	4,542	4,6035	4,586
19/07/2022	3.734.092	-0,63%	4,5203	4,4565	4,5343	4,513
18/07/2022	3.354.324	-0,38%	4,5865	4,5405	4,6085	4,5418
15/07/2022	3.494.656	2,39%	4,447	4,439	4,5625	4,5425
14/07/2022	4.300.307	-2,56%	4,49	4,386	4,494	4,4365
13/07/2022	4.072.859	-1,49%	4,582	4,5083	4,60	4,553
12/07/2022	3.375.699	0,23%	4,581	4,5675	4,6275	4,623
11/07/2022	2.901.049	0,16%	4,549	4,545	4,622	4,6125
08/07/2022	2.273.237	1,13%	4,555	4,529	4,6085	4,605
07/07/2022	2.745.501	2,31%	4,4913	4,4753	4,562	4,5535
06/07/2022	3.567.152	1,58%	4,4335	4,4105	4,498	4,4285
05/07/2022	3.445.209	-2,02%	4,466	4,34	4,4705	4,3595
04/07/2022	1.383.030	-0,02%	4,47	4,442	4,4928	4,4495
01/07/2022	3.686.136	0,18%	4,4035	4,4035	4,4963	4,4545
30/06/2022	3.603.452	-2,28%	4,4715	4,4025	4,4885	4,4395
29/06/2022	3.893.026	-1,71%	4,5725	4,5245	4,608	4,5365
28/06/2022	4.249.347	0,34%	4,6165	4,6093	4,6588	4,61
27/06/2022	4.594.383	2,95%	4,564	4,548	4,623	4,594
24/06/2022	2.750.917	-0,66%	4,444	4,3945	4,482	4,45
23/06/2022	2.750.917	-0,66%	4,444	4,3945	4,482	4,45
22/06/2022	4.696.741	-1,13%	4,4875	4,461	4,5005	4,4745
21/06/2022	4.083.975	1,28%	4,5255	4,5015	4,5785	4,536
20/06/2022	2.987.158	1,62%	4,4113	4,365	4,482	4,487
17/06/2022	6.836.025	-0,49%	4,412	4,3905	4,512	4,4155
16/06/2022	4.142.176	-2,77%	4,5355	4,408	4,5538	4,437
15/06/2022	4.424.723	0,81%	4,546	4,5135	4,5825	4,559
14/06/2022	4.825.217	1,38%	4,555	4,5075	4,604	4,52
13/06/2022	7.156.354	-0,91%	4,429	4,401	4,5035	4,4585
10/06/2022	5.938.868	-3,16%	4,6053	4,476	4,6245	4,499
09/06/2022	3.199.587	-1,40%	4,682	4,6145	4,693	4,6365