Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
81,16 -0,77 (-0,94%) OURO
2.292,10 -10,80 (-0,47%) Bitcoin USD
60.192,70 -3.304,87 (-5,20%)
Nokia Oyj (NOK)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Período:
01 de mai. de 2023 - 01 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 30 de abr. de 2024 | 3,6500 | 3,6800 | 3,6300 | 3,6500 | 3,6500 | 9.778.900 |
| 29 de abr. de 2024 | 3,6700 | 3,7000 | 3,6600 | 3,6800 | 3,6800 | 14.067.800 |
| 26 de abr. de 2024 | 3,6800 | 3,7000 | 3,6500 | 3,6500 | 3,6500 | 11.022.500 |
| 25 de abr. de 2024 | 3,6000 | 3,6600 | 3,5900 | 3,6400 | 3,6400 | 19.352.700 |
| 24 de abr. de 2024 | 3,6600 | 3,6800 | 3,6300 | 3,6500 | 3,6500 | 13.129.900 |
| 23 de abr. de 2024 | 3,5800 | 3,6900 | 3,5600 | 3,6800 | 3,6800 | 17.830.800 |
| 22 de abr. de 2024 | 3,6600 | 3,7300 | 3,6300 | 3,6900 | 3,6900 | 21.685.400 |
| 22 de abr. de 2024 | 0.043 Dividendo | |||||
| 19 de abr. de 2024 | 3,4900 | 3,5500 | 3,4800 | 3,5200 | 3,4770 | 17.394.400 |
| 18 de abr. de 2024 | 3,3700 | 3,4500 | 3,3600 | 3,4500 | 3,4079 | 21.249.100 |
| 17 de abr. de 2024 | 3,3600 | 3,3600 | 3,3000 | 3,3300 | 3,2893 | 21.438.800 |
| 16 de abr. de 2024 | 3,3700 | 3,3900 | 3,3200 | 3,3300 | 3,2893 | 35.270.100 |
| 15 de abr. de 2024 | 3,3900 | 3,4100 | 3,2900 | 3,3000 | 3,2597 | 21.447.400 |
| 12 de abr. de 2024 | 3,3900 | 3,4000 | 3,3300 | 3,3300 | 3,2893 | 10.111.700 |
| 11 de abr. de 2024 | 3,4600 | 3,4800 | 3,4100 | 3,4200 | 3,3782 | 10.629.300 |
| 10 de abr. de 2024 | 3,4800 | 3,4800 | 3,4000 | 3,4200 | 3,3782 | 18.180.500 |
| 09 de abr. de 2024 | 3,4800 | 3,5300 | 3,4800 | 3,5000 | 3,4572 | 10.091.300 |
| 08 de abr. de 2024 | 3,5000 | 3,5100 | 3,4700 | 3,4800 | 3,4375 | 18.404.900 |
| 05 de abr. de 2024 | 3,5100 | 3,5200 | 3,4600 | 3,4900 | 3,4474 | 14.832.000 |
| 04 de abr. de 2024 | 3,6100 | 3,6200 | 3,5200 | 3,5300 | 3,4869 | 7.926.600 |
| 03 de abr. de 2024 | 3,5100 | 3,6000 | 3,5000 | 3,5800 | 3,5363 | 20.457.800 |
| 02 de abr. de 2024 | 3,5300 | 3,5300 | 3,4900 | 3,5000 | 3,4572 | 12.316.200 |
| 01 de abr. de 2024 | 3,5500 | 3,5700 | 3,4900 | 3,5000 | 3,4572 | 7.634.300 |
| 28 de mar. de 2024 | 3,5600 | 3,6000 | 3,5400 | 3,5400 | 3,4968 | 14.526.800 |
| 27 de mar. de 2024 | 3,5600 | 3,6300 | 3,5500 | 3,6000 | 3,5560 | 15.118.700 |
| 26 de mar. de 2024 | 3,5500 | 3,5800 | 3,5300 | 3,5400 | 3,4968 | 13.318.200 |
| 25 de mar. de 2024 | 3,5600 | 3,5700 | 3,5200 | 3,5200 | 3,4770 | 9.013.600 |
| 22 de mar. de 2024 | 3,5700 | 3,5900 | 3,5600 | 3,5800 | 3,5363 | 21.460.100 |
| 21 de mar. de 2024 | 3,5800 | 3,6000 | 3,5700 | 3,5800 | 3,5363 | 13.891.400 |
| 20 de mar. de 2024 | 3,5100 | 3,5900 | 3,4900 | 3,5900 | 3,5461 | 15.974.000 |
| 19 de mar. de 2024 | 3,4900 | 3,5300 | 3,4800 | 3,5200 | 3,4770 | 14.455.700 |
| 18 de mar. de 2024 | 3,5900 | 3,6000 | 3,4700 | 3,4800 | 3,4375 | 23.497.900 |
| 15 de mar. de 2024 | 3,7000 | 3,7000 | 3,6600 | 3,6900 | 3,6449 | 15.936.600 |
| 14 de mar. de 2024 | 3,6900 | 3,7000 | 3,6400 | 3,6600 | 3,6153 | 14.188.800 |
| 13 de mar. de 2024 | 3,6200 | 3,6800 | 3,6100 | 3,6700 | 3,6252 | 23.540.400 |
| 12 de mar. de 2024 | 3,6400 | 3,6600 | 3,6100 | 3,6600 | 3,6153 | 12.719.500 |
| 11 de mar. de 2024 | 3,6100 | 3,6400 | 3,6000 | 3,6300 | 3,5857 | 16.120.400 |
| 08 de mar. de 2024 | 3,6400 | 3,6500 | 3,6100 | 3,6200 | 3,5758 | 15.502.300 |
| 07 de mar. de 2024 | 3,6900 | 3,7200 | 3,6600 | 3,7000 | 3,6548 | 15.950.100 |
| 06 de mar. de 2024 | 3,5600 | 3,6800 | 3,5600 | 3,6700 | 3,6252 | 17.672.500 |
| 05 de mar. de 2024 | 3,6000 | 3,6100 | 3,5200 | 3,5200 | 3,4770 | 8.923.600 |
| 04 de mar. de 2024 | 3,5900 | 3,6200 | 3,5700 | 3,6100 | 3,5659 | 11.121.700 |
| 01 de mar. de 2024 | 3,5200 | 3,5600 | 3,5100 | 3,5600 | 3,5165 | 9.015.700 |
| 29 de fev. de 2024 | 3,5500 | 3,5700 | 3,5200 | 3,5300 | 3,4869 | 14.380.400 |
| 28 de fev. de 2024 | 3,5600 | 3,5800 | 3,5500 | 3,5600 | 3,5165 | 9.237.800 |
| 27 de fev. de 2024 | 3,5200 | 3,5800 | 3,5100 | 3,5700 | 3,5264 | 13.922.800 |
| 26 de fev. de 2024 | 3,5200 | 3,5400 | 3,5100 | 3,5300 | 3,4869 | 11.954.800 |
| 23 de fev. de 2024 | 3,5600 | 3,5700 | 3,5300 | 3,5400 | 3,4968 | 6.502.200 |
| 22 de fev. de 2024 | 3,5300 | 3,5800 | 3,5300 | 3,5800 | 3,5363 | 13.199.100 |
| 21 de fev. de 2024 | 3,5000 | 3,5400 | 3,4800 | 3,5300 | 3,4869 | 16.189.600 |
| 20 de fev. de 2024 | 3,5100 | 3,5200 | 3,4700 | 3,4900 | 3,4474 | 9.580.300 |
| 16 de fev. de 2024 | 3,5100 | 3,5500 | 3,5000 | 3,5500 | 3,5066 | 10.973.800 |
| 15 de fev. de 2024 | 3,5100 | 3,5500 | 3,5000 | 3,5100 | 3,4671 | 19.084.200 |
| 14 de fev. de 2024 | 3,4900 | 3,5200 | 3,4600 | 3,5200 | 3,4770 | 15.873.800 |
| 13 de fev. de 2024 | 3,5500 | 3,5600 | 3,4800 | 3,4900 | 3,4474 | 11.522.000 |
| 12 de fev. de 2024 | 3,5800 | 3,6500 | 3,5800 | 3,6200 | 3,5758 | 14.279.500 |
| 09 de fev. de 2024 | 3,6100 | 3,6100 | 3,5700 | 3,5900 | 3,5461 | 14.196.300 |
| 08 de fev. de 2024 | 3,6200 | 3,6800 | 3,6000 | 3,6800 | 3,6350 | 15.087.600 |
| 07 de fev. de 2024 | 3,5600 | 3,5900 | 3,5300 | 3,5500 | 3,5066 | 8.820.600 |
| 06 de fev. de 2024 | 3,5300 | 3,5900 | 3,5300 | 3,5600 | 3,5165 | 9.735.000 |
| 05 de fev. de 2024 | 3,5700 | 3,6000 | 3,5500 | 3,5600 | 3,5165 | 12.019.900 |
| 02 de fev. de 2024 | 3,5600 | 3,5800 | 3,5400 | 3,5500 | 3,5066 | 11.068.100 |
| 01 de fev. de 2024 | 3,6200 | 3,6300 | 3,5900 | 3,5900 | 3,5461 | 17.518.800 |
| 31 de jan. de 2024 | 3,6400 | 3,6400 | 3,5800 | 3,6000 | 3,5560 | 22.701.500 |
| 30 de jan. de 2024 | 3,7500 | 3,7600 | 3,6600 | 3,6800 | 3,6350 | 20.444.600 |
| 29 de jan. de 2024 | 3,7900 | 3,8600 | 3,7700 | 3,8500 | 3,8030 | 12.913.600 |
| 29 de jan. de 2024 | 0.033 Dividendo | |||||
| 26 de jan. de 2024 | 3,8000 | 3,8500 | 3,7900 | 3,8200 | 3,7407 | 19.234.200 |
| 25 de jan. de 2024 | 3,7000 | 3,8400 | 3,6900 | 3,8000 | 3,7212 | 34.506.200 |
| 24 de jan. de 2024 | 3,4300 | 3,4500 | 3,3400 | 3,4100 | 3,3392 | 24.358.700 |
| 23 de jan. de 2024 | 3,3900 | 3,4600 | 3,3500 | 3,3600 | 3,2903 | 25.855.800 |
| 22 de jan. de 2024 | 3,3700 | 3,4100 | 3,3100 | 3,3500 | 3,2805 | 27.719.100 |
| 19 de jan. de 2024 | 3,3800 | 3,4300 | 3,3600 | 3,4300 | 3,3588 | 19.663.600 |
| 18 de jan. de 2024 | 3,4500 | 3,4900 | 3,4500 | 3,4700 | 3,3980 | 16.291.300 |
| 17 de jan. de 2024 | 3,4700 | 3,4700 | 3,4200 | 3,4500 | 3,3784 | 11.261.500 |
| 16 de jan. de 2024 | 3,4900 | 3,5100 | 3,4700 | 3,5100 | 3,4372 | 9.854.300 |
| 12 de jan. de 2024 | 3,5100 | 3,5500 | 3,5100 | 3,5200 | 3,4470 | 12.712.400 |
| 11 de jan. de 2024 | 3,5000 | 3,5100 | 3,4700 | 3,5000 | 3,4274 | 13.916.900 |
| 10 de jan. de 2024 | 3,4700 | 3,5000 | 3,4600 | 3,4900 | 3,4176 | 9.214.700 |
| 09 de jan. de 2024 | 3,5000 | 3,5100 | 3,4700 | 3,4800 | 3,4078 | 11.399.300 |
| 08 de jan. de 2024 | 3,4800 | 3,5500 | 3,4600 | 3,5400 | 3,4665 | 15.453.700 |
| 05 de jan. de 2024 | 3,4400 | 3,5000 | 3,4300 | 3,4400 | 3,3686 | 11.702.400 |
| 04 de jan. de 2024 | 3,4300 | 3,4600 | 3,4200 | 3,4500 | 3,3784 | 10.934.100 |
| 03 de jan. de 2024 | 3,3900 | 3,4000 | 3,3500 | 3,3900 | 3,3197 | 18.458.100 |
| 02 de jan. de 2024 | 3,3900 | 3,4400 | 3,3800 | 3,4100 | 3,3392 | 11.708.100 |
| 29 de dez. de 2023 | 3,3700 | 3,4600 | 3,3400 | 3,4200 | 3,3490 | 21.748.700 |
| 28 de dez. de 2023 | 3,3700 | 3,3800 | 3,3600 | 3,3700 | 3,3001 | 9.610.800 |
| 27 de dez. de 2023 | 3,3800 | 3,4100 | 3,3800 | 3,3800 | 3,3099 | 10.834.100 |
| 26 de dez. de 2023 | 3,3200 | 3,3700 | 3,3000 | 3,3500 | 3,2805 | 8.897.800 |
| 22 de dez. de 2023 | 3,3500 | 3,3900 | 3,3400 | 3,3600 | 3,2903 | 17.973.600 |
| 21 de dez. de 2023 | 3,2400 | 3,2900 | 3,2400 | 3,2800 | 3,2119 | 12.723.900 |
| 20 de dez. de 2023 | 3,3100 | 3,3200 | 3,2500 | 3,2500 | 3,1826 | 13.270.000 |
| 19 de dez. de 2023 | 3,3100 | 3,3300 | 3,2900 | 3,3100 | 3,2413 | 17.834.600 |
| 18 de dez. de 2023 | 3,2500 | 3,2500 | 3,2000 | 3,2300 | 3,1630 | 13.940.000 |
| 15 de dez. de 2023 | 3,2700 | 3,2800 | 3,2300 | 3,2600 | 3,1924 | 16.633.600 |
| 14 de dez. de 2023 | 3,3300 | 3,4000 | 3,3200 | 3,3700 | 3,3001 | 12.866.300 |
| 13 de dez. de 2023 | 3,2000 | 3,2600 | 3,1700 | 3,2500 | 3,1826 | 13.695.300 |
| 12 de dez. de 2023 | 3,2100 | 3,2300 | 3,1700 | 3,2200 | 3,1532 | 17.594.400 |
| 11 de dez. de 2023 | 3,1400 | 3,1700 | 3,1100 | 3,1200 | 3,0553 | 22.015.800 |
| 08 de dez. de 2023 | 3,1900 | 3,2200 | 3,1600 | 3,1800 | 3,1140 | 14.533.600 |
| *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.