Mercado fechado

Okta, Inc. (O1KT34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
26,16+0,36 (+1,40%)
No fechamento: 04:39PM BRT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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-
11 de dez. de 202317,5517,5517,5517,5517,55-
08 de dez. de 202318,5618,5617,5517,5517,55102
07 de dez. de 202318,2018,2018,2018,2018,20-
06 de dez. de 202318,2018,2018,2018,2018,20-
05 de dez. de 202318,2018,2018,2018,2018,20-
04 de dez. de 202318,2218,2218,2018,2018,20101
01 de dez. de 202317,5617,5617,5217,5217,52115
30 de nov. de 202317,5817,5817,5817,5817,58-
29 de nov. de 202317,2417,5817,2417,5817,5841
28 de nov. de 202317,7217,7217,7217,7217,72-
27 de nov. de 202317,7217,7217,7217,7217,72-
24 de nov. de 202317,7217,7217,7217,7217,7240
23 de nov. de 202317,4317,4317,4317,4317,43-
22 de nov. de 202317,4317,4317,4317,4317,43-
21 de nov. de 202317,4317,4317,4317,4317,43200
20 de nov. de 202317,1717,1717,1717,1717,17-
17 de nov. de 202317,1717,1717,1717,1717,17-
16 de nov. de 202317,1717,1717,1717,1717,17-
14 de nov. de 202317,0017,1817,0017,1717,173.188
13 de nov. de 202316,4816,4816,4816,4816,48-
10 de nov. de 202316,4816,4816,4816,4816,48-
09 de nov. de 202316,4816,4816,4816,4816,48-
08 de nov. de 202316,4816,4816,4816,4816,48-
07 de nov. de 202316,4816,4816,4816,4816,48-
06 de nov. de 202316,5216,5216,4816,4816,4879
03 de nov. de 202316,5216,5216,5216,5216,52-
01 de nov. de 202316,5216,5216,5216,5216,52-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...