Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.535,12 +1.983,00 (+3,22%)
Nokia Oyj (NOKIA.PA)
Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 05:35PM CEST
Período:
04 de mai. de 2023 - 04 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 03 de mai. de 2024 | 3,4380 | 3,4670 | 3,4190 | 3,4280 | 3,4280 | 81.973 |
| 02 de mai. de 2024 | 3,4490 | 3,4830 | 3,4025 | 3,4025 | 3,4025 | 211.428 |
| 30 de abr. de 2024 | 3,4165 | 3,4285 | 3,3975 | 3,3995 | 3,3995 | 99.201 |
| 29 de abr. de 2024 | 3,4190 | 3,4540 | 3,4170 | 3,4380 | 3,4380 | 120.874 |
| 26 de abr. de 2024 | 3,4200 | 3,4415 | 3,4095 | 3,4390 | 3,4390 | 123.263 |
| 25 de abr. de 2024 | 3,4130 | 3,4135 | 3,3535 | 3,3740 | 3,3740 | 101.462 |
| 24 de abr. de 2024 | 3,4500 | 3,4670 | 3,3925 | 3,3925 | 3,3925 | 111.565 |
| 23 de abr. de 2024 | 3,4925 | 3,5100 | 3,3570 | 3,3940 | 3,3940 | 385.503 |
| 22 de abr. de 2024 | 3,2905 | 3,4775 | 3,2905 | 3,4600 | 3,4600 | 368.331 |
| 22 de abr. de 2024 | 0.04 Dividendo | |||||
| 19 de abr. de 2024 | 3,2200 | 3,3290 | 3,2155 | 3,3290 | 3,2890 | 483.151 |
| 18 de abr. de 2024 | 3,1525 | 3,2300 | 3,0475 | 3,1970 | 3,1586 | 407.943 |
| 17 de abr. de 2024 | 3,1600 | 3,1895 | 3,1395 | 3,1480 | 3,1102 | 284.567 |
| 16 de abr. de 2024 | 3,1700 | 3,2040 | 3,1200 | 3,1700 | 3,1319 | 183.722 |
| 15 de abr. de 2024 | 3,1780 | 3,2085 | 3,1500 | 3,1645 | 3,1265 | 163.426 |
| 12 de abr. de 2024 | 3,2095 | 3,2200 | 3,1660 | 3,1785 | 3,1403 | 110.138 |
| 11 de abr. de 2024 | 3,1810 | 3,2440 | 3,1800 | 3,2035 | 3,1650 | 110.293 |
| 10 de abr. de 2024 | 3,2425 | 3,3000 | 3,1815 | 3,1930 | 3,1546 | 240.557 |
| 09 de abr. de 2024 | 3,1880 | 3,2375 | 3,1740 | 3,2080 | 3,1695 | 74.770 |
| 08 de abr. de 2024 | 3,2105 | 3,2410 | 3,1830 | 3,2215 | 3,1828 | 109.036 |
| 05 de abr. de 2024 | 3,2650 | 3,2735 | 3,1965 | 3,2150 | 3,1764 | 197.364 |
| 04 de abr. de 2024 | 3,2605 | 3,3280 | 3,2605 | 3,3005 | 3,2608 | 139.715 |
| 03 de abr. de 2024 | 3,2490 | 3,2895 | 3,2445 | 3,2550 | 3,2159 | 75.183 |
| 02 de abr. de 2024 | 3,2710 | 3,3315 | 3,2375 | 3,2500 | 3,2109 | 160.234 |
| 28 de mar. de 2024 | 3,3270 | 3,3280 | 3,2785 | 3,2955 | 3,2559 | 175.783 |
| 27 de mar. de 2024 | 3,2655 | 3,3365 | 3,2655 | 3,3190 | 3,2791 | 171.536 |
| 26 de mar. de 2024 | 3,2500 | 3,2885 | 3,1900 | 3,2770 | 3,2376 | 159.189 |
| 25 de mar. de 2024 | 3,2915 | 3,3260 | 3,2425 | 3,2425 | 3,2035 | 79.958 |
| 22 de mar. de 2024 | 3,2835 | 3,3115 | 3,2780 | 3,2815 | 3,2421 | 243.739 |
| 21 de mar. de 2024 | 3,2750 | 3,3085 | 3,2705 | 3,2870 | 3,2475 | 79.538 |
| 20 de mar. de 2024 | 3,2330 | 3,2530 | 3,2085 | 3,2520 | 3,2129 | 101.374 |
| 19 de mar. de 2024 | 3,2155 | 3,2350 | 3,1745 | 3,2145 | 3,1759 | 224.655 |
| 18 de mar. de 2024 | 3,3500 | 3,3810 | 3,2240 | 3,2400 | 3,2011 | 185.072 |
| 15 de mar. de 2024 | 3,3635 | 3,4390 | 3,3550 | 3,3625 | 3,3221 | 183.155 |
| 14 de mar. de 2024 | 3,3500 | 3,3850 | 3,3355 | 3,3430 | 3,3028 | 88.318 |
| 13 de mar. de 2024 | 3,3345 | 3,3405 | 3,2925 | 3,3295 | 3,2895 | 123.487 |
| 12 de mar. de 2024 | 3,3120 | 3,3445 | 3,3100 | 3,3445 | 3,3043 | 64.537 |
| 11 de mar. de 2024 | 3,2950 | 3,3285 | 3,2800 | 3,3265 | 3,2865 | 102.658 |
| 08 de mar. de 2024 | 3,3460 | 3,3545 | 3,2925 | 3,2925 | 3,2529 | 63.009 |
| 07 de mar. de 2024 | 3,3235 | 3,3985 | 3,3010 | 3,3475 | 3,3073 | 115.142 |
| 06 de mar. de 2024 | 3,2535 | 3,3400 | 3,2360 | 3,3400 | 3,2999 | 100.620 |
| 05 de mar. de 2024 | 3,3025 | 3,3220 | 3,2800 | 3,2965 | 3,2569 | 85.249 |
| 04 de mar. de 2024 | 3,2530 | 3,3260 | 3,2530 | 3,3260 | 3,2860 | 213.009 |
| 01 de mar. de 2024 | 3,2465 | 3,2635 | 3,2325 | 3,2465 | 3,2075 | 108.864 |
| 29 de fev. de 2024 | 3,2655 | 3,2925 | 3,2450 | 3,2530 | 3,2139 | 66.034 |
| 28 de fev. de 2024 | 3,2720 | 3,3235 | 3,2595 | 3,2950 | 3,2554 | 167.708 |
| 27 de fev. de 2024 | 3,2330 | 3,2555 | 3,2185 | 3,2555 | 3,2164 | 99.769 |
| 26 de fev. de 2024 | 3,2545 | 3,2570 | 3,2170 | 3,2170 | 3,1783 | 98.818 |
| 23 de fev. de 2024 | 3,2780 | 3,2880 | 3,2600 | 3,2770 | 3,2376 | 73.163 |
| 22 de fev. de 2024 | 3,2830 | 3,2900 | 3,2425 | 3,2635 | 3,2243 | 142.167 |
| 21 de fev. de 2024 | 3,2220 | 3,3425 | 3,2160 | 3,2435 | 3,2045 | 259.442 |
| 20 de fev. de 2024 | 3,2645 | 3,2935 | 3,2295 | 3,2430 | 3,2040 | 81.078 |
| 19 de fev. de 2024 | 3,2670 | 3,2755 | 3,2455 | 3,2565 | 3,2174 | 61.796 |
| 16 de fev. de 2024 | 3,2550 | 3,2900 | 3,2500 | 3,2700 | 3,2307 | 90.872 |
| 15 de fev. de 2024 | 3,2610 | 3,2800 | 3,2330 | 3,2645 | 3,2253 | 270.799 |
| 14 de fev. de 2024 | 3,2610 | 3,2690 | 3,2315 | 3,2510 | 3,2119 | 115.136 |
| 13 de fev. de 2024 | 3,3580 | 3,3605 | 3,2690 | 3,3135 | 3,2737 | 88.924 |
| 12 de fev. de 2024 | 3,3280 | 3,3615 | 3,3115 | 3,3610 | 3,3206 | 65.263 |
| 09 de fev. de 2024 | 3,3700 | 3,4300 | 3,3185 | 3,3280 | 3,2880 | 176.718 |
| 08 de fev. de 2024 | 3,2830 | 3,3835 | 3,2730 | 3,3780 | 3,3374 | 90.124 |
| 07 de fev. de 2024 | 3,3100 | 3,3170 | 3,2800 | 3,2870 | 3,2475 | 139.603 |
| 06 de fev. de 2024 | 3,3340 | 3,3545 | 3,2945 | 3,3545 | 3,3142 | 173.433 |
| 05 de fev. de 2024 | 3,3000 | 3,3600 | 3,3000 | 3,3600 | 3,3196 | 79.753 |
| 02 de fev. de 2024 | 3,3230 | 3,3325 | 3,2960 | 3,3080 | 3,2683 | 47.845 |
| 01 de fev. de 2024 | 3,3600 | 3,3905 | 3,3260 | 3,3300 | 3,2900 | 106.391 |
| 31 de jan. de 2024 | 3,4160 | 3,4160 | 3,3000 | 3,3000 | 3,2603 | 324.801 |
| 30 de jan. de 2024 | 3,5540 | 3,5695 | 3,4070 | 3,4070 | 3,3661 | 195.014 |
| 29 de jan. de 2024 | 3,4880 | 3,5440 | 3,4590 | 3,5310 | 3,4886 | 109.980 |
| 29 de jan. de 2024 | 0.03 Dividendo | |||||
| 26 de jan. de 2024 | 3,5000 | 3,5300 | 3,4010 | 3,5270 | 3,4550 | 424.214 |
| 25 de jan. de 2024 | 3,2970 | 3,5140 | 3,2960 | 3,4875 | 3,4163 | 932.727 |
| 24 de jan. de 2024 | 3,1605 | 3,1985 | 3,1375 | 3,1675 | 3,1028 | 121.364 |
| 23 de jan. de 2024 | 3,0660 | 3,2015 | 3,0495 | 3,1650 | 3,1004 | 183.957 |
| 22 de jan. de 2024 | 3,1325 | 3,1500 | 3,0700 | 3,1050 | 3,0416 | 80.588 |
| 19 de jan. de 2024 | 3,1240 | 3,1530 | 3,0940 | 3,0955 | 3,0323 | 332.812 |
| 18 de jan. de 2024 | 3,1710 | 3,2090 | 3,1675 | 3,1675 | 3,1028 | 379.052 |
| 17 de jan. de 2024 | 3,1970 | 3,2335 | 3,1580 | 3,1725 | 3,1077 | 55.607 |
| 16 de jan. de 2024 | 3,2080 | 3,2675 | 3,2000 | 3,2260 | 3,1601 | 67.577 |
| 15 de jan. de 2024 | 3,2165 | 3,2490 | 3,2115 | 3,2490 | 3,1827 | 65.394 |
| 12 de jan. de 2024 | 3,1920 | 3,2300 | 3,1885 | 3,2200 | 3,1543 | 92.514 |
| 11 de jan. de 2024 | 3,1980 | 3,2340 | 3,1830 | 3,1830 | 3,1180 | 46.950 |
| 10 de jan. de 2024 | 3,1870 | 3,1960 | 3,1760 | 3,1760 | 3,1111 | 83.740 |
| 09 de jan. de 2024 | 3,2700 | 3,2960 | 3,1785 | 3,2040 | 3,1386 | 138.283 |
| 08 de jan. de 2024 | 3,1600 | 3,2305 | 3,1545 | 3,2135 | 3,1479 | 86.211 |
| 05 de jan. de 2024 | 3,1465 | 3,1965 | 3,1465 | 3,1885 | 3,1234 | 93.005 |
| 04 de jan. de 2024 | 3,1280 | 3,1725 | 3,1280 | 3,1440 | 3,0798 | 76.184 |
| 03 de jan. de 2024 | 3,1500 | 3,1730 | 3,0965 | 3,1130 | 3,0494 | 101.459 |
| 02 de jan. de 2024 | 3,0120 | 3,1700 | 3,0120 | 3,1700 | 3,1053 | 208.504 |
| 29 de dez. de 2023 | 3,0620 | 3,0930 | 3,0500 | 3,0640 | 3,0014 | 94.930 |
| 28 de dez. de 2023 | 3,0740 | 3,0800 | 3,0400 | 3,0760 | 3,0132 | 79.534 |
| 27 de dez. de 2023 | 3,0680 | 3,1100 | 3,0655 | 3,0730 | 3,0103 | 149.019 |
| 22 de dez. de 2023 | 3,0030 | 3,0975 | 3,0030 | 3,0915 | 3,0284 | 216.500 |
| 21 de dez. de 2023 | 3,0250 | 3,0310 | 2,9535 | 2,9970 | 2,9358 | 507.317 |
| 20 de dez. de 2023 | 3,0320 | 3,0665 | 3,0140 | 3,0455 | 2,9833 | 137.588 |
| 19 de dez. de 2023 | 2,9790 | 3,0500 | 2,9790 | 3,0440 | 2,9818 | 118.590 |
| 18 de dez. de 2023 | 2,9790 | 3,0245 | 2,9620 | 2,9890 | 2,9280 | 212.383 |
| 15 de dez. de 2023 | 3,0390 | 3,0785 | 2,9875 | 3,0175 | 2,9559 | 174.422 |
| 14 de dez. de 2023 | 2,9945 | 3,0880 | 2,9900 | 3,0730 | 3,0103 | 204.995 |
| 13 de dez. de 2023 | 2,9905 | 2,9940 | 2,9640 | 2,9790 | 2,9182 | 196.255 |
| 12 de dez. de 2023 | 2,9050 | 3,0220 | 2,8640 | 2,9880 | 2,9270 | 254.859 |
| *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.