Mercado abrirá em 6 h 9 min
BOVESPA
124.718,07 +811,52 (+0,65%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.883,97 +443,95 (+0,85%) PETROLEO CRU
83,53 +0,15 (+0,18%) OURO
2.337,80 -1,10 (-0,05%) Bitcoin USD
62.788,49 -503,49 (-0,80%)
Nokia Oyj (NOA3.MU)
Munich - Munich Preço Adiado. Moeda em EUR.
Adicionar à lista
A partir de 08:02AM CEST. Mercado aberto.
Período:
02 de jul. de 2023 - 02 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 02 de jul. de 2024 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | 480 |
| 01 de jul. de 2024 | - | - | - | - | - | - |
| 28 de jun. de 2024 | 3,4755 | 3,4755 | 3,4755 | 3,4755 | 3,4755 | - |
| 27 de jun. de 2024 | 3,4755 | 3,4755 | 3,4755 | 3,4755 | 3,4755 | - |
| 26 de jun. de 2024 | 3,4965 | 3,4965 | 3,4965 | 3,4965 | 3,4965 | - |
| 25 de jun. de 2024 | 3,4720 | 3,4965 | 3,4720 | 3,4965 | 3,4965 | 480 |
| 24 de jun. de 2024 | 3,4325 | 3,4325 | 3,4325 | 3,4325 | 3,4325 | - |
| 21 de jun. de 2024 | 3,4220 | 3,4220 | 3,4220 | 3,4220 | 3,4220 | - |
| 20 de jun. de 2024 | 3,4335 | 3,4335 | 3,4260 | 3,4260 | 3,4260 | 2.000 |
| 19 de jun. de 2024 | 3,4435 | 3,4435 | 3,4170 | 3,4170 | 3,4170 | 1.500 |
| 18 de jun. de 2024 | 3,4320 | 3,4320 | 3,4320 | 3,4320 | 3,4320 | - |
| 17 de jun. de 2024 | 3,4130 | 3,4130 | 3,4130 | 3,4130 | 3,4130 | - |
| 14 de jun. de 2024 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | - |
| 13 de jun. de 2024 | 3,5370 | 3,5370 | 3,5370 | 3,5370 | 3,5370 | - |
| 12 de jun. de 2024 | 3,5505 | 3,5505 | 3,5505 | 3,5505 | 3,5505 | - |
| 11 de jun. de 2024 | 3,5795 | 3,5795 | 3,5795 | 3,5795 | 3,5795 | - |
| 10 de jun. de 2024 | 3,5945 | 3,5945 | 3,5925 | 3,5925 | 3,5925 | 10.100 |
| 07 de jun. de 2024 | 3,6025 | 3,6380 | 3,6025 | 3,6370 | 3,6370 | 15.150 |
| 06 de jun. de 2024 | 3,6455 | 3,6455 | 3,6030 | 3,6030 | 3,6030 | 4.000 |
| 05 de jun. de 2024 | 3,6275 | 3,6290 | 3,6275 | 3,6290 | 3,6290 | 120 |
| 04 de jun. de 2024 | 3,6260 | 3,6260 | 3,6180 | 3,6180 | 3,6180 | 80 |
| 03 de jun. de 2024 | 3,5900 | 3,6815 | 3,5900 | 3,6260 | 3,6260 | 3.500 |
| 31 de mai. de 2024 | 3,5690 | 3,5870 | 3,5690 | 3,5870 | 3,5870 | 2.000 |
| 30 de mai. de 2024 | 3,4970 | 3,4970 | 3,4970 | 3,4970 | 3,4970 | - |
| 29 de mai. de 2024 | 3,5275 | 3,5485 | 3,5010 | 3,5010 | 3,5010 | 2.600 |
| 28 de mai. de 2024 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | - |
| 27 de mai. de 2024 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | - |
| 24 de mai. de 2024 | 3,5835 | 3,5835 | 3,5835 | 3,5835 | 3,5835 | - |
| 23 de mai. de 2024 | 3,6175 | 3,6310 | 3,6175 | 3,6310 | 3,6310 | 98 |
| 22 de mai. de 2024 | 3,5215 | 3,5750 | 3,5215 | 3,5750 | 3,5750 | 1.600 |
| 21 de mai. de 2024 | 3,5215 | 3,5215 | 3,5215 | 3,5215 | 3,5215 | - |
| 20 de mai. de 2024 | 3,5915 | 3,5915 | 3,5215 | 3,5215 | 3,5215 | 50 |
| 17 de mai. de 2024 | 3,5685 | 3,5685 | 3,5685 | 3,5685 | 3,5685 | - |
| 16 de mai. de 2024 | 3,5570 | 3,5570 | 3,5570 | 3,5570 | 3,5570 | - |
| 15 de mai. de 2024 | 3,6460 | 3,6460 | 3,6460 | 3,6460 | 3,6460 | - |
| 14 de mai. de 2024 | 3,5035 | 3,7155 | 3,5035 | 3,6460 | 3,6460 | 1.940 |
| 13 de mai. de 2024 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | - |
| 10 de mai. de 2024 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | - |
| 09 de mai. de 2024 | 3,4640 | 3,4640 | 3,4570 | 3,4570 | 3,4570 | 50 |
| 08 de mai. de 2024 | 3,4785 | 3,4785 | 3,4785 | 3,4785 | 3,4785 | - |
| 07 de mai. de 2024 | 3,4450 | 3,4785 | 3,4450 | 3,4785 | 3,4785 | 3.000 |
| 06 de mai. de 2024 | 3,4350 | 3,4350 | 3,4350 | 3,4350 | 3,4350 | 100 |
| 03 de mai. de 2024 | 3,4220 | 3,4220 | 3,4220 | 3,4220 | 3,4220 | - |
| 02 de mai. de 2024 | 3,4265 | 3,4265 | 3,4265 | 3,4265 | 3,4265 | - |
| 30 de abr. de 2024 | 3,4345 | 3,4345 | 3,4345 | 3,4345 | 3,4345 | - |
| 29 de abr. de 2024 | 3,4070 | 3,4070 | 3,4070 | 3,4070 | 3,4070 | - |
| 26 de abr. de 2024 | 3,4070 | 3,4070 | 3,4070 | 3,4070 | 3,4070 | - |
| 25 de abr. de 2024 | 3,4025 | 3,4025 | 3,3905 | 3,3905 | 3,3905 | 2.500 |
| 24 de abr. de 2024 | 3,4415 | 3,4415 | 3,4025 | 3,4025 | 3,4025 | 5.144 |
| 23 de abr. de 2024 | 3,4720 | 3,4720 | 3,4055 | 3,4425 | 3,4425 | 10.400 |
| 22 de abr. de 2024 | 3,2725 | 3,4820 | 3,2725 | 3,4720 | 3,4720 | 5.000 |
| 22 de abr. de 2024 | 0.04 Dividendo | |||||
| 19 de abr. de 2024 | 3,1905 | 3,1905 | 3,1905 | 3,1905 | 3,1505 | - |
| 18 de abr. de 2024 | 3,1095 | 3,1095 | 3,1095 | 3,1095 | 3,0705 | - |
| 17 de abr. de 2024 | 3,1195 | 3,1195 | 3,1195 | 3,1195 | 3,0804 | - |
| 16 de abr. de 2024 | 3,1170 | 3,1170 | 3,1170 | 3,1170 | 3,0779 | - |
| 15 de abr. de 2024 | 3,1450 | 3,1450 | 3,1450 | 3,1450 | 3,1056 | - |
| 12 de abr. de 2024 | 3,1975 | 3,2035 | 3,1975 | 3,2035 | 3,1633 | 185 |
| 11 de abr. de 2024 | 3,2090 | 3,2090 | 3,1975 | 3,1975 | 3,1574 | 75 |
| 10 de abr. de 2024 | 3,2225 | 3,2225 | 3,2225 | 3,2225 | 3,1821 | - |
| 09 de abr. de 2024 | 3,2045 | 3,2045 | 3,2045 | 3,2045 | 3,1643 | - |
| 08 de abr. de 2024 | 3,2045 | 3,2045 | 3,2045 | 3,2045 | 3,1643 | - |
| 05 de abr. de 2024 | 3,2515 | 3,2515 | 3,2045 | 3,2045 | 3,1643 | 700 |
| 04 de abr. de 2024 | 3,2855 | 3,2855 | 3,2515 | 3,2515 | 3,2107 | 10.000 |
| 03 de abr. de 2024 | 3,2505 | 3,2855 | 3,2505 | 3,2855 | 3,2443 | 2.500 |
| 02 de abr. de 2024 | 3,2735 | 3,2735 | 3,2735 | 3,2735 | 3,2325 | - |
| 28 de mar. de 2024 | 3,2690 | 3,2925 | 3,2690 | 3,2925 | 3,2512 | 2.500 |
| 27 de mar. de 2024 | 3,2490 | 3,2490 | 3,2490 | 3,2490 | 3,2083 | - |
| 26 de mar. de 2024 | 3,2315 | 3,2315 | 3,2315 | 3,2315 | 3,1910 | 100 |
| 25 de mar. de 2024 | 3,2970 | 3,2970 | 3,2970 | 3,2970 | 3,2557 | - |
| 22 de mar. de 2024 | 3,2825 | 3,2825 | 3,2655 | 3,2655 | 3,2246 | 530 |
| 21 de mar. de 2024 | 3,2720 | 3,2900 | 3,2720 | 3,2900 | 3,2488 | 700 |
| 20 de mar. de 2024 | 3,2325 | 3,2325 | 3,2225 | 3,2225 | 3,1821 | 120 |
| 19 de mar. de 2024 | 3,2055 | 3,2055 | 3,2055 | 3,2055 | 3,1653 | - |
| 18 de mar. de 2024 | 3,3305 | 3,3305 | 3,2175 | 3,2175 | 3,1772 | 7.560 |
| 15 de mar. de 2024 | 3,3275 | 3,3965 | 3,3275 | 3,3575 | 3,3154 | 1.185 |
| 14 de mar. de 2024 | 3,3275 | 3,3275 | 3,3275 | 3,3275 | 3,2858 | - |
| 13 de mar. de 2024 | 3,3360 | 3,3360 | 3,3360 | 3,3360 | 3,2942 | - |
| 12 de mar. de 2024 | 3,3150 | 3,3150 | 3,3150 | 3,3150 | 3,2734 | - |
| 11 de mar. de 2024 | 3,2790 | 3,2790 | 3,2790 | 3,2790 | 3,2379 | - |
| 08 de mar. de 2024 | 3,3560 | 3,3560 | 3,2790 | 3,2790 | 3,2379 | 3.000 |
| 07 de mar. de 2024 | 3,3125 | 3,3125 | 3,3125 | 3,3125 | 3,2710 | - |
| 06 de mar. de 2024 | 3,2615 | 3,2615 | 3,2615 | 3,2615 | 3,2206 | - |
| 05 de mar. de 2024 | 3,3085 | 3,3125 | 3,3085 | 3,3125 | 3,2710 | 800 |
| 04 de mar. de 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1500 | - |
| 01 de mar. de 2024 | 3,2475 | 3,2475 | 3,2475 | 3,2475 | 3,2068 | - |
| 29 de fev. de 2024 | 3,2620 | 3,2685 | 3,2605 | 3,2605 | 3,2196 | 3.130 |
| 28 de fev. de 2024 | 3,2620 | 3,2620 | 3,2620 | 3,2620 | 3,2211 | - |
| 27 de fev. de 2024 | 3,2375 | 3,2375 | 3,2355 | 3,2355 | 3,1949 | 249 |
| 26 de fev. de 2024 | 3,2620 | 3,2620 | 3,2145 | 3,2145 | 3,1742 | 270 |
| 23 de fev. de 2024 | 3,2840 | 3,2870 | 3,2655 | 3,2730 | 3,2320 | 1.050 |
| 22 de fev. de 2024 | 3,2365 | 3,2840 | 3,2365 | 3,2840 | 3,2428 | 2.500 |
| 21 de fev. de 2024 | 3,2430 | 3,2430 | 3,2205 | 3,2205 | 3,1801 | 50 |
| 20 de fev. de 2024 | 3,2785 | 3,2785 | 3,2785 | 3,2785 | 3,2374 | - |
| 19 de fev. de 2024 | 3,2785 | 3,2785 | 3,2785 | 3,2785 | 3,2374 | - |
| 16 de fev. de 2024 | 3,2515 | 3,2515 | 3,2515 | 3,2515 | 3,2107 | 890 |
| 15 de fev. de 2024 | 3,2765 | 3,2765 | 3,2640 | 3,2640 | 3,2231 | 60 |
| 14 de fev. de 2024 | 3,2770 | 3,2770 | 3,2770 | 3,2770 | 3,2359 | - |
| 13 de fev. de 2024 | 3,3385 | 3,3385 | 3,3385 | 3,3385 | 3,2966 | - |
| 12 de fev. de 2024 | 3,3385 | 3,3385 | 3,3385 | 3,3385 | 3,2966 | - |
| *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.