Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.744,71 +101,83 (+0,17%)
Nokia Oyj (NOA3.HM)
Hamburg - Hamburg Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 08:07AM CEST
Período:
30 de jun. de 2023 - 30 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 28 de jun. de 2024 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | - |
| 27 de jun. de 2024 | 3,4360 | 3,5010 | 3,4360 | 3,4855 | 3,4855 | 300 |
| 26 de jun. de 2024 | 3,4850 | 3,5085 | 3,4460 | 3,4460 | 3,4460 | 55 |
| 25 de jun. de 2024 | 3,4845 | 3,4845 | 3,4845 | 3,4845 | 3,4845 | 80 |
| 24 de jun. de 2024 | 3,4540 | 3,5395 | 3,4540 | 3,5275 | 3,5275 | 250 |
| 21 de jun. de 2024 | 3,4155 | 3,4155 | 3,4100 | 3,4100 | 3,4100 | 120 |
| 20 de jun. de 2024 | 3,4230 | 3,4230 | 3,4230 | 3,4230 | 3,4230 | - |
| 19 de jun. de 2024 | 3,4375 | 3,4375 | 3,4375 | 3,4375 | 3,4375 | - |
| 18 de jun. de 2024 | 3,4325 | 3,4530 | 3,4325 | 3,4530 | 3,4530 | 40 |
| 17 de jun. de 2024 | 3,3900 | 3,3900 | 3,3895 | 3,3895 | 3,3895 | 55 |
| 14 de jun. de 2024 | 3,4705 | 3,4705 | 3,4455 | 3,4455 | 3,4455 | 600 |
| 13 de jun. de 2024 | 3,5220 | 3,5220 | 3,5220 | 3,5220 | 3,5220 | - |
| 12 de jun. de 2024 | 3,5285 | 3,5585 | 3,5285 | 3,5350 | 3,5350 | 750 |
| 11 de jun. de 2024 | 3,5620 | 3,5620 | 3,5620 | 3,5620 | 3,5620 | - |
| 10 de jun. de 2024 | 3,6000 | 3,6000 | 3,5905 | 3,5905 | 3,5905 | 30 |
| 07 de jun. de 2024 | 3,5990 | 3,5990 | 3,5990 | 3,5990 | 3,5990 | - |
| 06 de jun. de 2024 | 3,6380 | 3,6380 | 3,6235 | 3,6235 | 3,6235 | 1.881 |
| 05 de jun. de 2024 | 3,6245 | 3,6245 | 3,6245 | 3,6245 | 3,6245 | - |
| 04 de jun. de 2024 | 3,6295 | 3,6295 | 3,6100 | 3,6100 | 3,6100 | 201 |
| 03 de jun. de 2024 | 3,5965 | 3,6405 | 3,5965 | 3,6395 | 3,6395 | 840 |
| 31 de mai. de 2024 | 3,5725 | 3,5725 | 3,5650 | 3,5650 | 3,5650 | 150 |
| 30 de mai. de 2024 | 3,4640 | 3,5085 | 3,4640 | 3,5085 | 3,5085 | 860 |
| 29 de mai. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 28 de mai. de 2024 | 3,5575 | 3,5575 | 3,5575 | 3,5575 | 3,5575 | - |
| 27 de mai. de 2024 | 3,5395 | 3,5395 | 3,5395 | 3,5395 | 3,5395 | - |
| 24 de mai. de 2024 | 3,5780 | 3,5780 | 3,5580 | 3,5580 | 3,5580 | 240 |
| 23 de mai. de 2024 | 3,6230 | 3,6350 | 3,6230 | 3,6350 | 3,6350 | 2.000 |
| 22 de mai. de 2024 | 3,5100 | 3,6270 | 3,5100 | 3,6270 | 3,6270 | 52 |
| 21 de mai. de 2024 | 3,5155 | 3,5155 | 3,5155 | 3,5155 | 3,5155 | - |
| 20 de mai. de 2024 | 3,5885 | 3,5885 | 3,5885 | 3,5885 | 3,5885 | - |
| 17 de mai. de 2024 | 3,5580 | 3,5895 | 3,5580 | 3,5895 | 3,5895 | 125 |
| 16 de mai. de 2024 | 3,5355 | 3,5355 | 3,5355 | 3,5355 | 3,5355 | - |
| 15 de mai. de 2024 | 3,6000 | 3,6300 | 3,6000 | 3,6300 | 3,6300 | - |
| 14 de mai. de 2024 | 3,5035 | 3,5435 | 3,5035 | 3,5435 | 3,5435 | 620 |
| 13 de mai. de 2024 | 3,4760 | 3,4760 | 3,4450 | 3,4450 | 3,4450 | 856 |
| 10 de mai. de 2024 | 3,4620 | 3,5040 | 3,4620 | 3,5040 | 3,5040 | 1.000 |
| 09 de mai. de 2024 | 3,4430 | 3,4430 | 3,4430 | 3,4430 | 3,4430 | - |
| 08 de mai. de 2024 | 3,4735 | 3,4735 | 3,4735 | 3,4735 | 3,4735 | - |
| 07 de mai. de 2024 | 3,4380 | 3,4465 | 3,4380 | 3,4465 | 3,4465 | 100 |
| 06 de mai. de 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | - |
| 03 de mai. de 2024 | 3,4230 | 3,4230 | 3,4230 | 3,4230 | 3,4230 | - |
| 02 de mai. de 2024 | 3,4080 | 3,4080 | 3,4080 | 3,4080 | 3,4080 | - |
| 30 de abr. de 2024 | 3,4320 | 3,4320 | 3,4320 | 3,4320 | 3,4320 | - |
| 29 de abr. de 2024 | 3,3965 | 3,3965 | 3,3965 | 3,3965 | 3,3965 | 50 |
| 26 de abr. de 2024 | 3,3905 | 3,4320 | 3,3905 | 3,4320 | 3,4320 | 40 |
| 25 de abr. de 2024 | 3,3915 | 3,4105 | 3,3860 | 3,3860 | 3,3860 | 250 |
| 24 de abr. de 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
| 23 de abr. de 2024 | 3,4600 | 3,4600 | 3,3915 | 3,3960 | 3,3960 | 212 |
| 22 de abr. de 2024 | 3,2600 | 3,3860 | 3,2600 | 3,3860 | 3,3860 | 100 |
| 22 de abr. de 2024 | 0.04 Dividendo | |||||
| 19 de abr. de 2024 | 3,1960 | 3,1960 | 3,1960 | 3,1960 | 3,1560 | - |
| 18 de abr. de 2024 | 3,1595 | 3,1595 | 3,1595 | 3,1595 | 3,1200 | - |
| 17 de abr. de 2024 | 3,1160 | 3,1630 | 3,1160 | 3,1500 | 3,1106 | 200 |
| 16 de abr. de 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0612 | - |
| 15 de abr. de 2024 | 3,1360 | 3,1360 | 3,1360 | 3,1360 | 3,0968 | - |
| 12 de abr. de 2024 | 3,1815 | 3,1815 | 3,1815 | 3,1815 | 3,1417 | - |
| 11 de abr. de 2024 | 3,1785 | 3,2155 | 3,1785 | 3,1860 | 3,1461 | 582 |
| 10 de abr. de 2024 | 3,2220 | 3,2220 | 3,2220 | 3,2220 | 3,1817 | - |
| 09 de abr. de 2024 | 3,1935 | 3,1935 | 3,1935 | 3,1935 | 3,1535 | - |
| 08 de abr. de 2024 | 3,2035 | 3,2035 | 3,2035 | 3,2035 | 3,1634 | 5 |
| 05 de abr. de 2024 | 3,2505 | 3,2505 | 3,2505 | 3,2505 | 3,2098 | - |
| 04 de abr. de 2024 | 3,2960 | 3,2980 | 3,2960 | 3,2980 | 3,2567 | 410 |
| 03 de abr. de 2024 | 3,2120 | 3,2840 | 3,2120 | 3,2840 | 3,2429 | 10 |
| 02 de abr. de 2024 | 3,2540 | 3,2540 | 3,2540 | 3,2540 | 3,2133 | - |
| 28 de mar. de 2024 | 3,2775 | 3,2775 | 3,2710 | 3,2710 | 3,2301 | 50 |
| 27 de mar. de 2024 | 3,2640 | 3,2640 | 3,2620 | 3,2620 | 3,2212 | - |
| 26 de mar. de 2024 | 3,2210 | 3,2660 | 3,2050 | 3,2660 | 3,2251 | 1.380 |
| 25 de mar. de 2024 | 3,2960 | 3,2980 | 3,2560 | 3,2560 | 3,2152 | 150 |
| 22 de mar. de 2024 | 3,2615 | 3,2615 | 3,2615 | 3,2615 | 3,2207 | - |
| 21 de mar. de 2024 | 3,2730 | 3,3030 | 3,2730 | 3,3030 | 3,2617 | 24 |
| 20 de mar. de 2024 | 3,2285 | 3,2285 | 3,2285 | 3,2285 | 3,1881 | - |
| 19 de mar. de 2024 | 3,2005 | 3,2290 | 3,2005 | 3,2290 | 3,1886 | 860 |
| 18 de mar. de 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2587 | - |
| 15 de mar. de 2024 | 3,3070 | 3,3070 | 3,3070 | 3,3070 | 3,2656 | - |
| 14 de mar. de 2024 | 3,3230 | 3,3230 | 3,3230 | 3,3230 | 3,2814 | - |
| 13 de mar. de 2024 | 3,3290 | 3,3290 | 3,3110 | 3,3110 | 3,2696 | 500 |
| 12 de mar. de 2024 | 3,3020 | 3,3020 | 3,3020 | 3,3020 | 3,2607 | - |
| 11 de mar. de 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2291 | - |
| 08 de mar. de 2024 | 3,3495 | 3,3495 | 3,3035 | 3,3035 | 3,2622 | 65 |
| 07 de mar. de 2024 | 3,3120 | 3,3120 | 3,3120 | 3,3120 | 3,2705 | - |
| 06 de mar. de 2024 | 3,2465 | 3,2465 | 3,2465 | 3,2465 | 3,2059 | - |
| 05 de mar. de 2024 | 3,2520 | 3,2520 | 3,2520 | 3,2520 | 3,2113 | - |
| 04 de mar. de 2024 | 3,2655 | 3,3150 | 3,2655 | 3,3005 | 3,2592 | 2.430 |
| 01 de mar. de 2024 | 3,2180 | 3,2380 | 3,2180 | 3,2380 | 3,1975 | 1.000 |
| 29 de fev. de 2024 | 3,2600 | 3,2600 | 3,2540 | 3,2540 | 3,2133 | 190 |
| 28 de fev. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,1994 | - |
| 27 de fev. de 2024 | 3,2330 | 3,2330 | 3,2330 | 3,2330 | 3,1925 | - |
| 26 de fev. de 2024 | 3,2200 | 3,2310 | 3,2200 | 3,2285 | 3,1881 | 3.170 |
| 23 de fev. de 2024 | 3,2790 | 3,2790 | 3,2790 | 3,2790 | 3,2380 | - |
| 22 de fev. de 2024 | 3,2315 | 3,2315 | 3,2315 | 3,2315 | 3,1911 | - |
| 21 de fev. de 2024 | 3,2320 | 3,2420 | 3,2320 | 3,2420 | 3,2014 | 200 |
| 20 de fev. de 2024 | 3,2535 | 3,2535 | 3,2350 | 3,2350 | 3,1945 | 80 |
| 19 de fev. de 2024 | 3,2830 | 3,2830 | 3,2625 | 3,2625 | 3,2217 | 35 |
| 16 de fev. de 2024 | 3,2695 | 3,2880 | 3,2695 | 3,2880 | 3,2468 | 600 |
| 15 de fev. de 2024 | 3,2720 | 3,2720 | 3,2675 | 3,2675 | 3,2266 | 200 |
| 14 de fev. de 2024 | 3,2625 | 3,2720 | 3,2625 | 3,2720 | 3,2310 | 500 |
| 13 de fev. de 2024 | 3,3310 | 3,3445 | 3,3310 | 3,3445 | 3,3026 | 35 |
| 12 de fev. de 2024 | 3,3430 | 3,3550 | 3,3430 | 3,3550 | 3,3130 | 360 |
| 09 de fev. de 2024 | 3,3835 | 3,3835 | 3,3710 | 3,3710 | 3,3288 | 340 |
| 08 de fev. de 2024 | 3,2940 | 3,2940 | 3,2940 | 3,2940 | 3,2528 | - |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.