Mercado abrirá em 5 h 32 min
BOVESPA
120.759,51 -7,68 (-0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.122,58 +145,26 (+0,27%) PETROLEO CRU
77,72 -0,02 (-0,03%) OURO
2.320,10 -6,90 (-0,30%) Bitcoin USD
67.786,23 -1.676,94 (-2,41%)
Nokia Oyj (NOKBF)
OTC Markets OTCPK - OTC Markets OTCPK Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 03:59PM EDT
Período:
11 de jun. de 2023 - 11 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 10 de jun. de 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 800.000 |
| 07 de jun. de 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 1.400.000 |
| 06 de jun. de 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 200 |
| 05 de jun. de 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 100 |
| 04 de jun. de 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 251.400 |
| 03 de jun. de 2024 | 3,9600 | 3,9600 | 3,9200 | 3,9200 | 3,9200 | 115.300 |
| 31 de mai. de 2024 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 297.100 |
| 30 de mai. de 2024 | 3,8500 | 3,8500 | 3,8200 | 3,8200 | 3,8200 | 424.200 |
| 29 de mai. de 2024 | 3,6600 | 3,7600 | 3,6600 | 3,7600 | 3,7600 | 3.100 |
| 28 de mai. de 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 163.200 |
| 24 de mai. de 2024 | 3,7400 | 3,8500 | 3,7400 | 3,8300 | 3,8300 | 2.600 |
| 23 de mai. de 2024 | 3,8500 | 3,9000 | 3,8500 | 3,8900 | 3,8900 | 404.000 |
| 22 de mai. de 2024 | 3,8500 | 3,9400 | 3,8500 | 3,9100 | 3,9100 | 105.700 |
| 21 de mai. de 2024 | 3,8800 | 3,8800 | 3,7900 | 3,7900 | 3,7900 | 400 |
| 20 de mai. de 2024 | 3,8100 | 3,8200 | 3,8000 | 3,8200 | 3,8200 | 1.002.800 |
| 17 de mai. de 2024 | 3,9000 | 3,9000 | 3,8800 | 3,8800 | 3,8800 | 500 |
| 16 de mai. de 2024 | 3,8800 | 3,9100 | 3,8800 | 3,9000 | 3,9000 | 8.500 |
| 15 de mai. de 2024 | 3,9400 | 3,9400 | 3,7900 | 3,8200 | 3,8200 | 875.200 |
| 14 de mai. de 2024 | 3,9300 | 4,0000 | 3,9100 | 3,9100 | 3,9100 | 2.802.300 |
| 13 de mai. de 2024 | 3,7500 | 3,8000 | 3,7500 | 3,7700 | 3,7700 | 4.605.400 |
| 10 de mai. de 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 200.100 |
| 09 de mai. de 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 08 de mai. de 2024 | 3,6600 | 3,6800 | 3,6600 | 3,6800 | 3,6800 | 122.900 |
| 07 de mai. de 2024 | 3,7500 | 3,7500 | 3,6000 | 3,6000 | 3,6000 | 1.000 |
| 06 de mai. de 2024 | 3,6000 | 3,7300 | 3,6000 | 3,7300 | 3,7300 | 1.800 |
| 03 de mai. de 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 02 de mai. de 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 01 de mai. de 2024 | 3,6100 | 3,6100 | 3,4500 | 3,4500 | 3,4500 | 700 |
| 30 de abr. de 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 100 |
| 29 de abr. de 2024 | 3,7400 | 3,7400 | 3,6200 | 3,6800 | 3,6800 | 13.600 |
| 26 de abr. de 2024 | 3,6800 | 3,6800 | 3,6500 | 3,6500 | 3,6500 | 1.700 |
| 25 de abr. de 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 600.000 |
| 24 de abr. de 2024 | 3,6500 | 3,6500 | 3,5600 | 3,5600 | 3,5600 | 1.241.000 |
| 23 de abr. de 2024 | 3,6300 | 3,6300 | 3,6000 | 3,6000 | 3,6000 | 400 |
| 22 de abr. de 2024 | 3,4500 | 3,7500 | 3,4500 | 3,7500 | 3,7500 | 209.700 |
| 22 de abr. de 2024 | 0.043 Dividendo | |||||
| 19 de abr. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3570 | 800 |
| 18 de abr. de 2024 | 3,3700 | 3,4100 | 3,3700 | 3,3800 | 3,3373 | 1.500 |
| 17 de abr. de 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,2780 | 983.600 |
| 16 de abr. de 2024 | 3,3900 | 3,3900 | 3,3100 | 3,3100 | 3,2681 | 1.545.600 |
| 15 de abr. de 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2978 | 907.400 |
| 12 de abr. de 2024 | 3,3700 | 3,3800 | 3,3400 | 3,3400 | 3,2978 | 2.200 |
| 11 de abr. de 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,3767 | 100 |
| 10 de abr. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4557 | - |
| 09 de abr. de 2024 | 3,4900 | 3,5000 | 3,4900 | 3,5000 | 3,4557 | 2.700 |
| 08 de abr. de 2024 | 3,4000 | 3,4800 | 3,4000 | 3,4700 | 3,4261 | 103.800 |
| 05 de abr. de 2024 | 3,4100 | 3,4600 | 3,4100 | 3,4600 | 3,4162 | 3.200 |
| 04 de abr. de 2024 | 3,5500 | 3,5800 | 3,5500 | 3,5800 | 3,5347 | 409.500 |
| 03 de abr. de 2024 | 3,5100 | 3,5300 | 3,5100 | 3,5300 | 3,4854 | 2.600 |
| 02 de abr. de 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5150 | - |
| 01 de abr. de 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5150 | - |
| 28 de mar. de 2024 | 3,5700 | 3,5700 | 3,5600 | 3,5600 | 3,5150 | 203.100 |
| 27 de mar. de 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5150 | 1.000 |
| 26 de mar. de 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4459 | - |
| 25 de mar. de 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4459 | 889.700 |
| 22 de mar. de 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5249 | 2.000.500 |
| 21 de mar. de 2024 | 3,5700 | 3,5700 | 3,5600 | 3,5600 | 3,5150 | 1.370.700 |
| 20 de mar. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4557 | 601.000 |
| 19 de mar. de 2024 | 3,4000 | 3,4800 | 3,4000 | 3,4800 | 3,4360 | 305.300 |
| 18 de mar. de 2024 | 3,5600 | 3,5600 | 3,4600 | 3,4600 | 3,4162 | 302.400 |
| 15 de mar. de 2024 | 3,6600 | 3,6600 | 3,6200 | 3,6200 | 3,5742 | 500.300 |
| 14 de mar. de 2024 | 3,6700 | 3,6700 | 3,6400 | 3,6400 | 3,5940 | 2.006.300 |
| 13 de mar. de 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,5841 | 850.000 |
| 12 de mar. de 2024 | 3,6400 | 3,6400 | 3,6300 | 3,6300 | 3,5841 | 800 |
| 11 de mar. de 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,5643 | 800.100 |
| 08 de mar. de 2024 | 3,6100 | 3,6300 | 3,6000 | 3,6000 | 3,5545 | 4.700 |
| 07 de mar. de 2024 | 3,6100 | 3,6900 | 3,6100 | 3,6900 | 3,6433 | 86.700 |
| 06 de mar. de 2024 | 3,6400 | 3,6500 | 3,6100 | 3,6100 | 3,5643 | 756.300 |
| 05 de mar. de 2024 | 3,5000 | 3,6200 | 3,5000 | 3,5800 | 3,5347 | 306.800 |
| 04 de mar. de 2024 | 3,5000 | 3,5800 | 3,5000 | 3,5800 | 3,5347 | 600.600 |
| 01 de mar. de 2024 | 3,5400 | 3,5400 | 3,5000 | 3,5300 | 3,4854 | 331.600 |
| 29 de fev. de 2024 | 3,5000 | 3,5300 | 3,5000 | 3,5300 | 3,4854 | 1.600.700 |
| 28 de fev. de 2024 | 3,5600 | 3,5600 | 3,5400 | 3,5400 | 3,4952 | 30.500 |
| 27 de fev. de 2024 | 3,5000 | 3,5100 | 3,4800 | 3,4800 | 3,4360 | 829.500 |
| 26 de fev. de 2024 | 3,5400 | 3,5400 | 3,4700 | 3,4700 | 3,4261 | 801.600 |
| 23 de fev. de 2024 | 3,5600 | 3,5600 | 3,5500 | 3,5500 | 3,5051 | 41.600 |
| 22 de fev. de 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4459 | 481.000 |
| 21 de fev. de 2024 | 3,5000 | 3,5000 | 3,4600 | 3,4600 | 3,4162 | 1.028.300 |
| 20 de fev. de 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4064 | 1.000 |
| 16 de fev. de 2024 | 3,4900 | 3,5400 | 3,4900 | 3,5400 | 3,4952 | 6.500 |
| 15 de fev. de 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,4656 | 900 |
| 14 de fev. de 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,3866 | 400 |
| 13 de fev. de 2024 | 3,5500 | 3,5500 | 3,5200 | 3,5200 | 3,4755 | 600 |
| 12 de fev. de 2024 | 3,5600 | 3,6200 | 3,5600 | 3,5700 | 3,5249 | 71.700 |
| 09 de fev. de 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5446 | 163.100 |
| 08 de fev. de 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,5841 | 100 |
| 07 de fev. de 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5446 | - |
| 06 de fev. de 2024 | 3,5400 | 3,5900 | 3,5400 | 3,5900 | 3,5446 | 300 |
| 05 de fev. de 2024 | 3,5700 | 3,6300 | 3,5700 | 3,6000 | 3,5545 | 701.400 |
| 02 de fev. de 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5545 | 300 |
| 01 de fev. de 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5150 | 500 |
| 31 de jan. de 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5249 | 763.200 |
| 30 de jan. de 2024 | 3,7000 | 3,7100 | 3,6700 | 3,7100 | 3,6631 | 9.600 |
| 29 de jan. de 2024 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7223 | 300 |
| 29 de jan. de 2024 | 0.033 Dividendo | |||||
| 26 de jan. de 2024 | 3,7900 | 3,8200 | 3,7600 | 3,8200 | 3,7391 | 50.200 |
| 25 de jan. de 2024 | 3,6900 | 3,8100 | 3,6900 | 3,7600 | 3,6804 | 23.800 |
| 24 de jan. de 2024 | 3,4200 | 3,4300 | 3,4000 | 3,4200 | 3,3476 | 1.076.600 |
| 23 de jan. de 2024 | 3,4200 | 3,4400 | 3,3800 | 3,3800 | 3,3084 | 2.510.400 |
| 22 de jan. de 2024 | 3,4100 | 3,4400 | 3,3400 | 3,3500 | 3,2791 | 67.600 |
| *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.