Cotação atual, histórico e gráfico do papel: NOKI34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações NOKI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/09/2026	-1,90%	-1,05	54,15	54,09	54,00	54,55	218K	28
09/09/2026	1,85%	1,00	55,20	55,25	55,05	56,45	596K	52
08/09/2026	7,20%	3,64	54,20	52,93	52,70	55,35	363K	157
04/09/2026	1,83%	0,91	50,56	51,15	50,56	51,71	338K	30
03/09/2026	-1,68%	-0,85	49,65	50,41	49,00	50,41	441K	48
02/09/2026	-10,57%	-5,97	50,50	51,25	49,90	51,70	410K	77
01/09/2026	6,97%	3,68	56,47	53,32	50,26	56,47	107K	43
31/08/2026	-5,24%	-2,92	52,79	55,70	52,00	55,70	146K	36
28/08/2026	1,02%	0,56	55,71	55,71	52,85	55,71	59K	33
27/08/2026	3,57%	1,90	55,15	55,00	53,70	55,15	98K	20
26/08/2026	-0,28%	-0,15	53,25	53,00	52,25	53,75	34K	14
25/08/2026	4,30%	2,20	53,40	50,17	50,17	57,65	58K	29
24/08/2026	-2,66%	-1,40	51,20	51,54	50,85	51,70	276K	28
21/08/2026	-0,85%	-0,45	52,60	52,50	52,25	52,99	57K	20
20/08/2026	1,24%	0,65	53,05	52,08	51,70	53,30	676K	33
19/08/2026	-2,96%	-1,60	52,40	55,55	52,20	55,55	1M	715
18/08/2026	-4,36%	-2,46	54,00	56,99	53,34	56,99	653K	1.318
17/08/2026	0,37%	0,21	56,46	55,12	55,12	57,90	1M	3.548
14/08/2026	2,65%	1,45	56,25	55,76	54,85	56,60	844K	2.315
13/08/2026	2,64%	1,41	54,80	52,57	52,57	56,75	945K	63
12/08/2026	8,74%	4,29	53,39	53,01	52,73	54,10	915K	1.534
11/08/2026	5,61%	2,61	49,10	47,55	47,55	49,20	187K	1.024
10/08/2026	-2,54%	-1,21	46,49	48,20	46,49	48,20	749K	1.278
07/08/2026	-1,65%	-0,80	47,70	49,40	47,25	49,40	219K	24
06/08/2026	-3,00%	-1,50	48,50	49,08	48,00	49,15	753K	2.023
05/08/2026	-2,44%	-1,25	50,00	50,85	49,45	50,85	262K	2.027
04/08/2026	5,37%	2,61	51,25	49,01	49,01	51,85	786K	2.284
03/08/2026	4,83%	2,24	48,64	45,60	44,85	48,64	538K	48
31/07/2026	0,43%	0,20	46,40	46,50	46,20	46,70	14K	12
30/07/2026	8,20%	3,50	46,20	46,20	45,84	47,32	26K	12
29/07/2026	-5,43%	-2,45	42,70	45,40	42,60	45,58	12K	18
28/07/2026	-0,70%	-0,32	45,15	45,04	43,90	45,80	5K	18
27/07/2026	-1,15%	-0,53	45,47	47,50	45,47	47,50	580K	6
24/07/2026	-6,50%	-3,20	46,00	49,50	46,00	49,50	7K	13
23/07/2026	-6,29%	-3,30	49,20	52,91	49,20	54,10	81K	30
22/07/2026	-3,49%	-1,90	52,50	52,72	52,50	53,03	164K	12
21/07/2026	5,43%	2,80	54,40	52,13	52,13	54,55	11K	5
20/07/2026	-1,05%	-0,55	51,60	52,15	51,60	52,15	12K	13
17/07/2026	-0,84%	-0,44	52,15	52,58	51,00	52,95	35K	14
16/07/2026	-7,74%	-4,41	52,59	54,99	52,50	55,02	96K	16
15/07/2026	-3,34%	-1,97	57,00	59,57	55,68	59,57	10K	14
14/07/2026	-1,72%	-1,03	58,97	59,46	58,44	59,46	20K	11
13/07/2026	-6,12%	-3,91	60,00	63,90	59,80	63,90	37K	25
10/07/2026	-1,83%	-1,19	63,91	65,76	62,65	65,76	30K	9
09/07/2026	5,85%	3,60	65,10	65,00	64,87	65,88	9K	10
08/07/2026	0,89%	0,54	61,50	60,00	59,64	61,50	9K	7
07/07/2026	-4,78%	-3,06	60,96	62,00	60,90	62,00	21K	16
06/07/2026	0,03%	0,02	64,02	64,00	63,78	65,00	125K	5
03/07/2026	2,27%	1,42	64,00	62,01	62,01	64,00	33K	9
02/07/2026	-6,97%	-4,69	62,58	65,59	62,13	65,70	194K	26
01/07/2026	-1,64%	-1,12	67,27	68,38	66,99	68,38	14K	8
30/06/2026	2,52%	1,68	68,39	68,39	67,69	68,46	100K	13
29/06/2026	1,31%	0,86	66,71	65,85	63,50	67,00	179K	19
26/06/2026	-11,05%	-8,18	65,85	68,68	65,85	68,68	417K	38
25/06/2026	3,68%	2,63	74,03	72,13	69,50	74,06	1M	32
24/06/2026	0,56%	0,40	71,40	70,00	70,00	73,64	74K	19
23/06/2026	-4,31%	-3,20	71,00	72,71	70,47	72,71	309K	22
22/06/2026	4,64%	3,29	74,20	69,49	69,49	74,90	367K	38
19/06/2026	0,00%	0,00	70,91	71,62	70,91	71,62	6K	9
18/06/2026	-0,88%	-0,63	70,91	71,54	68,99	71,54	91K	26
17/06/2026	0,79%	0,56	71,54	72,18	69,72	72,80	477K	25
16/06/2026	-5,61%	-4,22	70,98	74,20	70,00	74,88	489K	47
15/06/2026	-4,08%	-3,20	75,20	78,40	72,56	78,40	641K	53
12/06/2026	8,63%	6,23	78,40	72,94	72,59	78,40	233K	37
11/06/2026	0,14%	0,10	72,17	70,21	69,65	72,17	70K	19
10/06/2026	1,11%	0,79	72,07	72,00	68,95	72,07	189K	35
09/06/2026	-5,71%	-4,32	71,28	75,92	68,64	75,92	1M	58
08/06/2026	2,89%	2,12	75,60	76,60	74,76	77,64	595K	54
05/06/2026	-13,76%	-11,72	73,48	83,48	72,08	83,48	622K	74
03/06/2026	0,38%	0,32	85,20	85,73	83,30	88,24	2M	2.339
02/06/2026	3,61%	2,96	84,88	83,63	82,71	86,16	907K	1.227
01/06/2026	8,70%	6,56	81,92	76,12	75,60	83,04	872K	71
29/05/2026	-2,69%	-2,08	75,36	78,22	73,76	78,22	338K	1.370
28/05/2026	-2,47%	-1,96	77,44	80,20	76,64	80,20	771K	1.309
27/05/2026	-3,73%	-3,08	79,40	83,31	78,60	83,31	769K	60
26/05/2026	2,02%	1,63	82,48	81,66	79,52	83,52	906K	62
25/05/2026	3,76%	2,93	80,85	79,59	79,59	81,01	143K	58
22/05/2026	10,10%	7,15	77,92	72,21	72,21	79,40	665K	79
21/05/2026	4,01%	2,73	70,77	69,00	69,00	71,00	120K	12
20/05/2026	-2,41%	-1,68	68,04	70,60	67,00	70,84	168K	17
19/05/2026	3,83%	2,57	69,72	66,57	66,57	70,00	95K	29
18/05/2026	-5,12%	-3,62	67,15	72,03	67,15	72,03	501K	663
15/05/2026	-1,46%	-1,05	70,77	70,36	69,32	70,77	95K	22
14/05/2026	-2,76%	-2,04	71,82	75,78	71,82	76,93	141K	40
13/05/2026	15,41%	9,86	73,86	67,80	66,62	74,10	869K	739
12/05/2026	-5,94%	-4,04	64,00	68,04	63,21	68,04	162K	19
11/05/2026	8,10%	5,10	68,04	64,14	63,96	68,52	217K	29
08/05/2026	4,19%	2,53	62,94	62,22	62,22	63,60	94K	8
07/05/2026	-6,20%	-3,99	60,41	64,40	59,99	64,40	42K	18
06/05/2026	-3,16%	-2,10	64,40	67,17	64,40	67,17	150K	17
05/05/2026	2,04%	1,33	66,50	65,84	65,66	68,32	216K	22
04/05/2026	3,92%	2,46	65,17	66,67	65,17	66,98	193K	26
30/04/2026	-0,08%	-0,05	62,71	63,39	61,08	63,84	78K	23
29/04/2026	17,64%	9,41	62,76	59,34	59,34	63,00	78K	26
28/04/2026	-1,82%	-0,99	53,35	53,00	52,97	53,35	18K	5
27/04/2026	-0,29%	-0,16	54,34	55,05	51,13	55,05	18K	9
24/04/2026	6,03%	3,10	54,50	51,95	51,95	54,55	161	3
23/04/2026	4,15%	2,05	51,40	54,80	50,20	54,80	2M	48
22/04/2026	-6,18%	-3,25	49,35	51,45	49,35	51,45	14K	7
20/04/2026	2,24%	1,15	52,60	52,85	52,20	53,00	15K	9
17/04/2026	0,68%	0,35	51,45	51,35	51,30	51,45	2K	4
16/04/2026	2,20%	1,10	51,10	51,10	51,10	51,10	3K	1
15/04/2026	-3,75%	-1,95	50,00	50,05	49,98	50,28	9K	7
14/04/2026	0,19%	0,10	51,95	51,05	51,05	52,00	57K	9
13/04/2026	9,39%	4,45	51,85	50,00	50,00	52,60	49K	9
10/04/2026	-1,46%	-0,70	47,40	48,59	47,40	48,90	731	3
09/04/2026	0,23%	0,11	48,10	47,03	47,03	48,10	193K	4
08/04/2026	5,36%	2,44	47,99	48,20	47,99	48,21	23K	6
07/04/2026	-1,75%	-0,81	45,55	44,65	44,65	45,60	591	3
06/04/2026	2,84%	1,28	46,36	46,25	46,25	46,36	231	2
02/04/2026	4,64%	2,00	45,08	45,08	45,08	45,08	540	1
01/04/2026	5,07%	2,08	43,08	42,88	42,88	43,48	7K	4
31/03/2026	-1,68%	-0,70	41,00	41,51	40,96	41,51	452	4
30/03/2026	0,82%	0,34	41,70	41,70	41,70	41,70	41	1
27/03/2026	-5,12%	-2,23	41,36	41,24	41,24	41,36	6K	2
26/03/2026	-0,93%	-0,41	43,59	43,12	43,12	44,04	614	5
25/03/2026	1,29%	0,56	44,00	43,84	43,84	44,28	16K	6
24/03/2026	2,45%	1,04	43,44	43,28	43,20	43,44	692	4
23/03/2026	0,09%	0,04	42,40	42,40	42,40	42,40	169	1
20/03/2026	-2,58%	-1,12	42,36	43,64	42,28	43,64	182K	24
19/03/2026	-0,93%	-0,41	43,48	43,16	43,16	43,48	391	2
18/03/2026	-2,25%	-1,01	43,89	43,96	43,80	44,00	54K	5
17/03/2026	-2,22%	-1,02	44,90	44,80	44,80	44,90	9K	3
16/03/2026	6,30%	2,72	45,92	45,32	45,32	46,04	26K	6
13/03/2026	1,74%	0,74	43,20	43,20	43,20	43,20	172	1
12/03/2026	3,46%	1,42	42,46	42,72	42,46	42,72	2K	3
11/03/2026	1,28%	0,52	41,04	40,00	40,00	41,04	24K	5
10/03/2026	-1,77%	-0,73	40,52	40,42	40,42	40,68	6K	3
06/03/2026	-0,75%	-0,31	41,25	41,32	41,20	41,32	908	3
05/03/2026	-2,62%	-1,12	41,56	41,72	41,56	41,72	625	2
04/03/2026	3,02%	1,25	42,68	42,60	42,40	42,76	36K	6
03/03/2026	-3,29%	-1,41	41,43	43,26	41,43	43,26	127	3
02/03/2026	12,50%	4,76	42,84	39,04	39,04	42,84	810	3
26/02/2026	-	-	38,08	37,77	37,77	38,08	10K	2

Date,Open,High,Low,Close,Volume
10-Sep-26,54.09,54.55,54.00,54.15,218177
09-Sep-26,55.25,56.45,55.05,55.20,595794
08-Sep-26,52.93,55.35,52.70,54.20,362662
04-Sep-26,51.15,51.71,50.56,50.56,338191
03-Sep-26,50.41,50.41,49.00,49.65,440591
02-Sep-26,51.25,51.70,49.90,50.50,410255
01-Sep-26,53.32,56.47,50.26,56.47,106860
31-Aug-26,55.70,55.70,52.00,52.79,146362
28-Aug-26,55.71,55.71,52.85,55.71,58644
27-Aug-26,55.00,55.15,53.70,55.15,97898
26-Aug-26,53.00,53.75,52.25,53.25,33628
25-Aug-26,50.17,57.65,50.17,53.40,58130
24-Aug-26,51.54,51.70,50.85,51.20,275639
21-Aug-26,52.50,52.99,52.25,52.60,57034
20-Aug-26,52.08,53.30,51.70,53.05,676132
19-Aug-26,55.55,55.55,52.20,52.40,1200821
18-Aug-26,56.99,56.99,53.34,54.00,652673
17-Aug-26,55.12,57.90,55.12,56.46,1069013
14-Aug-26,55.76,56.60,54.85,56.25,843749
13-Aug-26,52.57,56.75,52.57,54.80,945228
12-Aug-26,53.01,54.10,52.73,53.39,915223
11-Aug-26,47.55,49.20,47.55,49.10,186846
10-Aug-26,48.20,48.20,46.49,46.49,748531
07-Aug-26,49.40,49.40,47.25,47.70,218745
06-Aug-26,49.08,49.15,48.00,48.50,753331
05-Aug-26,50.85,50.85,49.45,50.00,261708
04-Aug-26,49.01,51.85,49.01,51.25,785525
03-Aug-26,45.60,48.64,44.85,48.64,538232
31-Jul-26,46.50,46.70,46.20,46.40,13738
30-Jul-26,46.20,47.32,45.84,46.20,25976
29-Jul-26,45.40,45.58,42.60,42.70,12302
28-Jul-26,45.04,45.80,43.90,45.15,5168
27-Jul-26,47.50,47.50,45.47,45.47,579746
24-Jul-26,49.50,49.50,46.00,46.00,7245
23-Jul-26,52.91,54.10,49.20,49.20,80890
22-Jul-26,52.72,53.03,52.50,52.50,164183
21-Jul-26,52.13,54.55,52.13,54.40,11271
20-Jul-26,52.15,52.15,51.60,51.60,11542
17-Jul-26,52.58,52.95,51.00,52.15,35057
16-Jul-26,54.99,55.02,52.50,52.59,95693
15-Jul-26,59.57,59.57,55.68,57.00,10440
14-Jul-26,59.46,59.46,58.44,58.97,19776
13-Jul-26,63.90,63.90,59.80,60.00,36902
10-Jul-26,65.76,65.76,62.65,63.91,30372
09-Jul-26,65.00,65.88,64.87,65.10,8624
08-Jul-26,60.00,61.50,59.64,61.50,8867
07-Jul-26,62.00,62.00,60.90,60.96,21296
06-Jul-26,64.00,65.00,63.78,64.02,124659
03-Jul-26,62.01,64.00,62.01,64.00,32561
02-Jul-26,65.59,65.70,62.13,62.58,193773
01-Jul-26,68.38,68.38,66.99,67.27,14289
30-Jun-26,68.39,68.46,67.69,68.39,99546
29-Jun-26,65.85,67.00,63.50,66.71,179122
26-Jun-26,68.68,68.68,65.85,65.85,416636
25-Jun-26,72.13,74.06,69.50,74.03,1245902
24-Jun-26,70.00,73.64,70.00,71.40,73570
23-Jun-26,72.71,72.71,70.47,71.00,308960
22-Jun-26,69.49,74.90,69.49,74.20,367382
19-Jun-26,71.62,71.62,70.91,70.91,5719
18-Jun-26,71.54,71.54,68.99,70.91,91017
17-Jun-26,72.18,72.80,69.72,71.54,477333
16-Jun-26,74.20,74.88,70.00,70.98,489191
15-Jun-26,78.40,78.40,72.56,75.20,640504
12-Jun-26,72.94,78.40,72.59,78.40,232595
11-Jun-26,70.21,72.17,69.65,72.17,69960
10-Jun-26,72.00,72.07,68.95,72.07,189155
09-Jun-26,75.92,75.92,68.64,71.28,1171512
08-Jun-26,76.60,77.64,74.76,75.60,595353
05-Jun-26,83.48,83.48,72.08,73.48,622175
03-Jun-26,85.73,88.24,83.30,85.20,1566046
02-Jun-26,83.63,86.16,82.71,84.88,906743
01-Jun-26,76.12,83.04,75.60,81.92,871845
29-May-26,78.22,78.22,73.76,75.36,337960
28-May-26,80.20,80.20,76.64,77.44,770879
27-May-26,83.31,83.31,78.60,79.40,769223
26-May-26,81.66,83.52,79.52,82.48,905951
25-May-26,79.59,81.01,79.59,80.85,142850
22-May-26,72.21,79.40,72.21,77.92,665225
21-May-26,69.00,71.00,69.00,70.77,119758
20-May-26,70.60,70.84,67.00,68.04,168200
19-May-26,66.57,70.00,66.57,69.72,94716
18-May-26,72.03,72.03,67.15,67.15,500826
15-May-26,70.36,70.77,69.32,70.77,94807
14-May-26,75.78,76.93,71.82,71.82,140935
13-May-26,67.80,74.10,66.62,73.86,869016
12-May-26,68.04,68.04,63.21,64.00,161838
11-May-26,64.14,68.52,63.96,68.04,217081
08-May-26,62.22,63.60,62.22,62.94,93869
07-May-26,64.40,64.40,59.99,60.41,41537
06-May-26,67.17,67.17,64.40,64.40,150174
05-May-26,65.84,68.32,65.66,66.50,215942
04-May-26,66.67,66.98,65.17,65.17,192848
30-Apr-26,63.39,63.84,61.08,62.71,78364
29-Apr-26,59.34,63.00,59.34,62.76,78459
28-Apr-26,53.00,53.35,52.97,53.35,17838
27-Apr-26,55.05,55.05,51.13,54.34,18292
24-Apr-26,51.95,54.55,51.95,54.50,161
23-Apr-26,54.80,54.80,50.20,51.40,1850751
22-Apr-26,51.45,51.45,49.35,49.35,13780
20-Apr-26,52.85,53.00,52.20,52.60,14844
17-Apr-26,51.35,51.45,51.30,51.45,1693
16-Apr-26,51.10,51.10,51.10,51.10,3219
15-Apr-26,50.05,50.28,49.98,50.00,8600
14-Apr-26,51.05,52.00,51.05,51.95,56923
13-Apr-26,50.00,52.60,50.00,51.85,48632
10-Apr-26,48.59,48.90,47.40,47.40,731
09-Apr-26,47.03,48.10,47.03,48.10,192590
08-Apr-26,48.20,48.21,47.99,47.99,23159
07-Apr-26,44.65,45.60,44.65,45.55,591
06-Apr-26,46.25,46.36,46.25,46.36,231
02-Apr-26,45.08,45.08,45.08,45.08,540
01-Apr-26,42.88,43.48,42.88,43.08,6586
31-Mar-26,41.51,41.51,40.96,41.00,452
30-Mar-26,41.70,41.70,41.70,41.70,41
27-Mar-26,41.24,41.36,41.24,41.36,6064
26-Mar-26,43.12,44.04,43.12,43.59,614
25-Mar-26,43.84,44.28,43.84,44.00,15634
24-Mar-26,43.28,43.44,43.20,43.44,692
23-Mar-26,42.40,42.40,42.40,42.40,169
20-Mar-26,43.64,43.64,42.28,42.36,182054
19-Mar-26,43.16,43.48,43.16,43.48,391
18-Mar-26,43.96,44.00,43.80,43.89,53529
17-Mar-26,44.80,44.90,44.80,44.90,9363
16-Mar-26,45.32,46.04,45.32,45.92,26162
13-Mar-26,43.20,43.20,43.20,43.20,172
12-Mar-26,42.72,42.72,42.46,42.46,2474
11-Mar-26,40.00,41.04,40.00,41.04,23505
10-Mar-26,40.42,40.68,40.42,40.52,6280
06-Mar-26,41.32,41.32,41.20,41.25,908
05-Mar-26,41.72,41.72,41.56,41.56,625
04-Mar-26,42.60,42.76,42.40,42.68,36166
03-Mar-26,43.26,43.26,41.43,41.43,127
02-Mar-26,39.04,42.84,39.04,42.84,810
26-Feb-26,37.77,38.08,37.77,38.08,10389

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: NOKI34