Mercado abrirá em 2 h 8 min

Okta, Inc. (O1KT34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
25,000,00 (0,00%)
No fechamento: 11:48AM BRT
Período:
09 de mai. de 2023 - 09 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de mai. de 202425,0025,0025,0025,0025,00-
07 de mai. de 202425,0025,0025,0025,0025,0015
06 de mai. de 202424,7624,7624,7624,7624,76-
03 de mai. de 202424,7624,7624,7624,7624,7615
02 de mai. de 202424,3024,3024,3024,3024,3015
30 de abr. de 202424,0224,0224,0224,0224,02-
29 de abr. de 202424,0224,0224,0224,0224,0215
26 de abr. de 202423,8423,9023,6423,7623,7653
25 de abr. de 202423,8023,8023,8023,8023,8040
24 de abr. de 202424,2224,2624,0424,0824,08130
23 de abr. de 202424,4124,4124,1224,1224,1234
22 de abr. de 202424,7524,7524,7524,7524,75-
19 de abr. de 202424,7524,7524,7524,7524,75-
18 de abr. de 202424,7524,7524,7524,7524,75-
17 de abr. de 202424,8424,8724,7524,7524,75251
16 de abr. de 202425,2625,2625,2625,2625,26-
15 de abr. de 202425,2625,2625,2625,2625,2615
12 de abr. de 202425,3525,3525,3525,3525,352
11 de abr. de 202425,7825,7825,7825,7825,7815
10 de abr. de 202425,3325,3325,3325,3325,33-
09 de abr. de 202425,3325,3325,3325,3325,333
08 de abr. de 202425,5325,5325,5325,5325,53-
05 de abr. de 202425,5325,5925,4825,5325,53233
04 de abr. de 202425,9825,9825,9825,9825,98-
03 de abr. de 202425,9825,9825,9825,9825,9825
02 de abr. de 202425,9825,9825,9825,9825,981
01 de abr. de 202426,2226,2226,2226,2226,225
28 de mar. de 202425,9526,2925,9526,1626,16395
27 de mar. de 202425,9525,9525,8025,8025,8025
26 de mar. de 202426,5326,5326,4626,5226,526
25 de mar. de 202426,3726,3726,3726,3726,37-
22 de mar. de 202426,3726,3726,3726,3726,37261
21 de mar. de 202426,4026,4826,0426,1926,191.958
20 de mar. de 202426,4026,4026,4026,4026,40-
19 de mar. de 202426,2226,4026,2226,4026,40125
18 de mar. de 202426,4626,4626,4626,4626,46-
15 de mar. de 202426,4626,4626,4626,4626,4623
14 de mar. de 202426,6126,6126,6126,6126,614
13 de mar. de 202427,2027,2027,2027,2027,204
12 de mar. de 202427,1227,1826,7626,9126,9179
11 de mar. de 202426,8227,1226,8226,9126,91287
08 de mar. de 202428,3528,3527,5727,6627,66541
07 de mar. de 202427,7227,8427,5627,7227,72208
06 de mar. de 202427,1227,1226,5227,0327,031.492
05 de mar. de 202426,2626,2626,2626,2626,2650
04 de mar. de 202427,2027,2027,2027,2027,2050
01 de mar. de 202426,9127,0326,6126,9426,941.939
29 de fev. de 202426,6926,6925,8025,8825,883.334
28 de fev. de 202421,8021,8021,8021,8021,80123
27 de fev. de 202421,4021,4021,4021,4021,40-
26 de fev. de 202421,4021,4021,4021,4021,40500
23 de fev. de 202420,5420,5420,5420,5420,54-
22 de fev. de 202420,5420,5420,5420,5420,54-
21 de fev. de 202420,5420,5420,5420,5420,54-
20 de fev. de 202420,5420,5420,5420,5420,541
19 de fev. de 202421,6521,6521,6521,6521,65-
16 de fev. de 202421,6521,6521,6521,6521,65-
15 de fev. de 202421,6521,6521,6521,6521,65-
14 de fev. de 202421,6521,6521,6521,6521,65-
09 de fev. de 202421,6521,6521,6521,6521,65100
08 de fev. de 202420,9820,9820,9820,9820,98-
07 de fev. de 202420,9820,9820,9820,9820,98-
06 de fev. de 202420,9820,9820,9820,9820,98-
05 de fev. de 202420,9820,9820,9820,9820,98-
02 de fev. de 202420,9820,9820,9820,9820,98-
01 de fev. de 202420,9820,9820,9820,9820,981
31 de jan. de 202421,1021,1021,1021,1021,10-
30 de jan. de 202421,1021,1021,1021,1021,10100
29 de jan. de 202420,7820,7820,7820,7820,78-
26 de jan. de 202420,7820,7820,7820,7820,781
25 de jan. de 202421,1021,1021,1021,1021,10-
24 de jan. de 202421,4421,4421,1021,1021,10117
23 de jan. de 202421,0621,0621,0621,0621,06-
22 de jan. de 202420,2821,0620,2821,0621,06965
19 de jan. de 202420,4220,4220,4220,4220,42-
18 de jan. de 202420,4220,4220,4220,4220,42-
17 de jan. de 202420,4220,4220,4220,4220,42-
16 de jan. de 202420,4220,4220,4220,4220,42-
15 de jan. de 202420,4220,4220,4220,4220,42-
12 de jan. de 202420,4520,4520,4220,4220,4236
11 de jan. de 202420,4520,4520,4520,4520,45-
10 de jan. de 202420,4520,4520,4520,4520,45-
09 de jan. de 202420,4520,4520,4520,4520,45-
08 de jan. de 202420,4520,4520,4520,4520,45-
05 de jan. de 202420,4520,4520,4520,4520,45-
04 de jan. de 202420,4520,4520,4520,4520,45617
03 de jan. de 202421,0021,0021,0021,0021,00150
02 de jan. de 202421,9021,9021,9021,9021,90230
28 de dez. de 202321,9021,9021,9021,9021,90-
27 de dez. de 202321,9021,9021,9021,9021,90-
26 de dez. de 202321,9021,9021,9021,9021,905
22 de dez. de 202320,7020,7020,7020,7020,70-
21 de dez. de 202320,7020,7020,7020,7020,70-
20 de dez. de 202320,7020,7020,7020,7020,70-
19 de dez. de 202320,7020,7020,7020,7020,70-
18 de dez. de 202320,1220,7020,1220,7020,70152
15 de dez. de 202320,0520,1320,0520,1220,122.914
14 de dez. de 202319,9920,2019,9920,0520,0529
13 de dez. de 202317,5517,5517,5517,5517,55-
12 de dez. de 202317,5517,5517,5517,5517,55-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...