Mercado fechará em 4 h 33 min

Okta, Inc. (O1KT34.SA)

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
59,940,00 (0,00%)
A partir de 4:52PM BRT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
23 de jun. de 202159,9459,9459,9459,9459,9443
22 de jun. de 202159,8259,8259,8259,8259,82-
21 de jun. de 202159,8259,8259,8259,8259,8250
18 de jun. de 202161,3261,5561,3261,5561,551.738
17 de jun. de 202156,8256,8256,8256,8256,82-
16 de jun. de 202156,8256,8256,8256,8256,82-
15 de jun. de 202156,8256,8256,8256,8256,82-
14 de jun. de 202156,8256,8256,8256,8256,82-
11 de jun. de 202156,8256,8256,8256,8256,821
10 de jun. de 202155,1355,1355,1355,1355,135
09 de jun. de 202154,5054,5054,5054,5054,50-
08 de jun. de 202154,5054,5054,5054,5054,503
07 de jun. de 202155,0055,0055,0055,0055,00-
04 de jun. de 202155,0055,0055,0055,0055,00-
02 de jun. de 202156,4056,4055,0055,0055,004
01 de jun. de 202156,2256,5256,2256,5256,52763
31 de mai. de 202158,8458,8458,8458,8458,84-
28 de mai. de 202158,0558,8458,0558,8458,84155
27 de mai. de 202158,2058,2058,2058,2058,202
26 de mai. de 202158,4058,4058,4058,4058,40-
25 de mai. de 202158,4058,4058,4058,4058,40-
24 de mai. de 202158,4058,4058,4058,4058,40-
21 de mai. de 202158,4058,4058,4058,4058,40-
20 de mai. de 202158,4058,4058,4058,4058,40-
19 de mai. de 202158,4058,4058,4058,4058,40-
18 de mai. de 202158,4058,4058,4058,4058,40-
17 de mai. de 202158,4058,4058,4058,4058,402.700
14 de mai. de 202159,5559,5559,5559,5559,55-
13 de mai. de 202159,5559,5559,5559,5559,55100
12 de mai. de 202160,8560,8560,8560,8560,85-
11 de mai. de 202159,0060,8559,0060,8560,8551
10 de mai. de 202160,0060,3060,0060,3060,30166
07 de mai. de 202165,3065,3065,3065,3065,30-
06 de mai. de 202165,3065,3065,3065,3065,30-
05 de mai. de 202165,3065,3065,3065,3065,302
04 de mai. de 202169,0069,0065,3065,3065,3093
03 de mai. de 202173,2073,2069,7569,7569,75301
30 de abr. de 202173,5573,5573,5573,5573,55-
29 de abr. de 202173,5573,5573,5573,5573,5511
28 de abr. de 202176,5476,5476,0076,0076,00172
27 de abr. de 202178,0578,0576,7077,4077,407
26 de abr. de 202177,0578,2577,0578,0578,0512.914
23 de abr. de 202177,4577,4577,0077,0077,003
22 de abr. de 202175,5075,5075,5075,5075,50-
20 de abr. de 202175,5075,5075,5075,5075,50-
19 de abr. de 202175,5075,5075,5075,5075,50-
16 de abr. de 202175,5075,5075,5075,5075,503
15 de abr. de 202176,7577,6576,7577,6577,6523
14 de abr. de 202175,9075,9075,9075,9075,9052
13 de abr. de 202174,0575,9074,0575,9075,904.751
12 de abr. de 202171,2071,2071,2071,2071,201
09 de abr. de 202167,7569,1567,7569,1569,152
08 de abr. de 202163,8567,6063,8566,7066,7023.221
07 de abr. de 202165,0565,0565,0565,0565,05-
06 de abr. de 202164,3565,0564,3565,0565,05101
05 de abr. de 202164,7564,7564,7564,7564,7510
01 de abr. de 202164,3066,0064,3066,0066,002
31 de mar. de 202163,0063,5562,0562,1562,156.851
30 de mar. de 202160,9561,5060,9561,5061,5031
29 de mar. de 202162,0562,3562,0562,3562,3520
26 de mar. de 202162,1562,1562,1562,1562,15-
25 de mar. de 202161,0062,1560,5062,1562,1532
24 de mar. de 202161,5062,0061,5062,0062,0023
23 de mar. de 202162,0062,0062,0062,0062,00-
22 de mar. de 202160,8062,0060,1062,0062,00111
19 de mar. de 202158,3058,8558,3058,3558,3522
18 de mar. de 202162,5062,5058,3058,3058,304.668
17 de mar. de 202164,4564,4562,4062,5062,5055
16 de mar. de 202163,0063,8563,0063,8563,8511
15 de mar. de 202163,4564,4063,4564,2564,2513
12 de mar. de 202163,6063,6062,8562,8562,857
11 de mar. de 202165,3667,5165,3667,4067,401.455
10 de mar. de 202165,7665,7663,9563,9563,9531
09 de mar. de 202162,5364,6562,5364,0064,00103
08 de mar. de 202161,6261,9260,5760,5760,5789
05 de mar. de 202157,5561,0057,5561,0061,005.255
04 de mar. de 202161,6865,7961,6865,0065,0013.088
03 de mar. de 202171,8571,9069,7869,7869,7813.255
02 de mar. de 202175,0075,0075,0075,0075,00-
01 de mar. de 202175,0075,0075,0075,0075,0015
26 de fev. de 202173,3573,3573,3573,3573,3510
25 de fev. de 202176,5376,5376,5376,5376,53-
24 de fev. de 202176,5376,5376,5376,5376,53-
23 de fev. de 202176,5376,5376,5376,5376,53-
22 de fev. de 202176,5376,5376,5376,5376,53600
19 de fev. de 202177,7677,7677,7677,7677,763
18 de fev. de 202175,3477,2875,3477,2877,2822
17 de fev. de 2021------
12 de fev. de 202176,1076,1076,1076,1076,10-
11 de fev. de 202176,1076,1076,1076,1076,10-
10 de fev. de 202176,1076,1076,1076,1076,10-
09 de fev. de 202176,1076,1076,1076,1076,10-
08 de fev. de 202176,1076,1076,1076,1076,104
05 de fev. de 202175,0076,0774,8076,0776,07191
04 de fev. de 202176,0676,8076,0676,5076,501.430
03 de fev. de 202174,2074,2073,2073,2073,203
02 de fev. de 202174,4074,4074,4074,4074,409
01 de fev. de 202171,6071,6071,6071,6071,609
29 de jan. de 202169,9069,9069,9069,9069,90500
28 de jan. de 202170,6070,6070,6070,6070,605
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...