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
23/07/2021	0,70%	0,21	30,12	29,70	29,70	30,17	8K	6
22/07/2021	-0,89%	-0,27	29,91	30,07	29,88	30,07	7K	6
21/07/2021	-0,17%	-0,05	30,18	30,57	30,09	31,03	17K	9
20/07/2021	3,49%	1,02	30,23	29,97	29,97	30,23	3K	10
19/07/2021	0,69%	0,20	29,21	29,36	28,98	29,36	99K	14
16/07/2021	-1,86%	-0,55	29,01	29,35	29,01	29,52	155K	9
15/07/2021	-0,97%	-0,29	29,56	29,67	28,89	29,70	21K	21
14/07/2021	-2,32%	-0,71	29,85	30,40	29,76	30,41	106K	24
13/07/2021	9,61%	2,68	30,56	29,50	29,50	30,81	409K	59
12/07/2021	-1,48%	-0,42	27,88	28,52	27,81	28,56	78K	25
08/07/2021	0,35%	0,10	28,30	27,93	27,92	28,38	15K	14

07/07/2021	-0,11%	-0,03	28,20	28,55	28,20	28,55	5K	6
06/07/2021	4,13%	1,12	28,23	27,82	27,82	28,27	67K	21
05/07/2021	0,56%	0,15	27,11	27,12	27,11	27,63	5K	8
02/07/2021	0,00%	0,00	26,96	26,96	26,96	26,96	26	1
01/07/2021	1,93%	0,51	26,96	26,67	26,67	27,05	14K	14
30/06/2021	0,08%	0,02	26,45	26,50	26,45	26,69	96K	31
29/06/2021	-1,23%	-0,33	26,43	26,76	26,37	26,76	10K	16
28/06/2021	-0,96%	-0,26	26,76	27,21	26,59	27,21	15K	9
25/06/2021	7,48%	1,88	27,02	24,65	24,65	27,99	64K	42
24/06/2021	0,36%	0,09	25,14	25,29	25,14	25,38	3K	5
23/06/2021	-1,38%	-0,35	25,05	25,30	25,05	25,45	42K	10
22/06/2021	-1,32%	-0,34	25,40	25,74	25,38	25,98	157K	93
21/06/2021	-0,12%	-0,03	25,74	25,98	25,74	25,98	60K	7
18/06/2021	-0,58%	-0,15	25,77	25,75	25,68	26,04	74K	9
17/06/2021	-1,59%	-0,42	25,92	26,00	25,77	26,00	6K	8
16/06/2021	-2,62%	-0,71	26,34	26,46	26,18	26,46	2K	6
15/06/2021	-0,18%	-0,05	27,05	27,69	27,05	27,69	1K	3
14/06/2021	-2,45%	-0,68	27,10	27,51	27,10	27,55	3K	7
11/06/2021	0,65%	0,18	27,78	27,75	27,75	27,84	834	5
10/06/2021	-0,86%	-0,24	27,60	27,66	27,57	27,66	4K	6
09/06/2021	-1,14%	-0,32	27,84	28,10	27,84	28,32	10K	13
08/06/2021	-0,35%	-0,10	28,16	28,75	27,99	28,75	766	6
07/06/2021	1,98%	0,55	28,26	27,71	27,66	28,26	39K	20
04/06/2021	-1,21%	-0,34	27,71	27,63	27,63	28,21	15K	12
02/06/2021	4,55%	1,22	28,05	26,83	26,83	28,05	38K	49
01/06/2021	0,49%	0,13	26,83	26,70	26,64	26,89	34K	7
31/05/2021	-1,11%	-0,30	26,70	26,74	26,70	27,06	7K	6
28/05/2021	1,69%	0,45	27,00	27,00	26,85	27,57	9K	13
27/05/2021	-0,11%	-0,03	26,55	26,58	26,40	26,70	8K	9
26/05/2021	-0,49%	-0,13	26,58	26,38	26,32	26,68	4K	6
25/05/2021	-0,30%	-0,08	26,71	27,11	26,41	27,11	5K	27
24/05/2021	-0,96%	-0,26	26,79	26,73	26,73	26,85	4K	5
21/05/2021	0,19%	0,05	27,05	27,07	27,04	27,10	2K	4
20/05/2021	2,66%	0,70	27,00	26,30	26,30	27,13	54K	16
19/05/2021	0,00%	0,00	26,30	25,92	25,92	26,30	75K	8
18/05/2021	1,74%	0,45	26,30	25,85	25,85	26,46	22K	9
17/05/2021	0,43%	0,11	25,85	25,93	25,65	26,00	17K	21
14/05/2021	2,55%	0,64	25,74	25,50	25,26	25,74	25K	7
13/05/2021	0,40%	0,10	25,10	25,30	24,86	25,30	3K	5
12/05/2021	-2,08%	-0,53	25,00	25,39	25,00	25,39	18K	12
11/05/2021	-2,33%	-0,61	25,53	26,14	25,40	26,14	5K	7
10/05/2021	-2,17%	-0,58	26,14	26,72	26,08	26,83	33K	19
07/05/2021	4,29%	1,10	26,72	26,81	26,40	26,86	24K	16
06/05/2021	-0,62%	-0,16	25,62	25,78	25,42	25,78	12K	54
05/05/2021	1,50%	0,38	25,78	25,94	25,68	26,00	13K	19
04/05/2021	-4,94%	-1,32	25,40	26,38	25,27	26,38	387K	19
03/05/2021	5,36%	1,36	26,72	25,90	25,89	27,00	58K	54
30/04/2021	2,18%	0,54	25,36	24,52	24,52	25,84	500K	70
29/04/2021	9,24%	2,10	24,82	26,06	24,45	26,06	594K	107
28/04/2021	-0,79%	-0,18	22,72	23,00	22,67	23,28	8K	48
27/04/2021	0,17%	0,04	22,90	22,86	22,80	23,12	11K	39
26/04/2021	0,00%	0,00	22,86	22,82	22,82	22,93	16K	8
23/04/2021	-0,57%	-0,13	22,86	22,72	22,72	23,08	34K	23
22/04/2021	0,04%	0,01	22,99	23,00	22,99	23,00	137	2
20/04/2021	-0,17%	-0,04	22,98	23,00	22,56	23,08	17K	17
19/04/2021	-0,78%	-0,18	23,02	23,36	23,02	23,64	78K	22
16/04/2021	0,52%	0,12	23,20	23,70	23,16	23,74	6K	14
15/04/2021	-2,08%	-0,49	23,08	23,29	23,02	23,30	38K	15
14/04/2021	-0,34%	-0,08	23,57	23,86	23,44	23,86	4K	9
13/04/2021	1,68%	0,39	23,65	23,24	23,24	23,65	31K	23
12/04/2021	-0,81%	-0,19	23,26	23,77	23,10	23,77	6K	10
09/04/2021	4,50%	1,01	23,45	23,10	22,84	23,54	148K	45
08/04/2021	-1,36%	-0,31	22,44	22,40	22,20	22,70	1K	7
07/04/2021	1,02%	0,23	22,75	22,80	22,36	22,80	55K	13
06/04/2021	-2,60%	-0,60	22,52	22,80	22,40	22,80	24K	47
05/04/2021	0,96%	0,22	23,12	22,80	22,63	23,12	26K	15
01/04/2021	1,82%	0,41	22,90	22,74	22,74	23,00	9K	26
31/03/2021	-1,53%	-0,35	22,49	22,84	22,49	22,96	86K	6
30/03/2021	-2,14%	-0,50	22,84	23,34	22,71	23,34	6K	17
29/03/2021	1,39%	0,32	23,34	23,08	23,08	23,50	8K	20
26/03/2021	1,86%	0,42	23,02	23,00	22,97	23,08	41K	16
25/03/2021	3,01%	0,66	22,60	22,08	21,94	22,60	48K	75
24/03/2021	0,18%	0,04	21,94	21,80	21,76	21,94	10K	6
23/03/2021	-2,67%	-0,60	21,90	22,49	21,88	22,49	43K	10
22/03/2021	1,35%	0,30	22,50	22,20	22,20	22,60	48K	30
19/03/2021	-0,18%	-0,04	22,20	22,16	21,78	22,32	18K	15
18/03/2021	-6,48%	-1,54	22,24	23,58	21,95	23,58	197K	121
17/03/2021	-0,04%	-0,01	23,78	23,56	23,56	24,00	18K	11
16/03/2021	-1,53%	-0,37	23,79	24,30	23,65	24,30	437K	44
15/03/2021	4,05%	0,94	24,16	23,50	23,50	24,65	64K	38
12/03/2021	2,29%	0,52	23,22	22,70	22,70	23,24	39K	14
11/03/2021	0,89%	0,20	22,70	22,95	22,62	23,00	73K	35
10/03/2021	-2,81%	-0,65	22,50	23,28	22,48	23,30	3K	15
09/03/2021	2,89%	0,65	23,15	22,53	22,53	23,40	74K	55
08/03/2021	2,74%	0,60	22,50	21,90	21,90	22,69	35K	19
05/03/2021	0,92%	0,20	21,90	21,70	21,61	22,06	49K	27
04/03/2021	-3,77%	-0,85	21,70	22,12	21,26	22,40	257K	38
03/03/2021	-0,92%	-0,21	22,55	22,95	22,50	23,10	28K	33
02/03/2021	-0,78%	-0,18	22,76	22,94	22,65	23,29	40K	23
01/03/2021	3,85%	0,85	22,94	22,43	22,19	22,94	15K	26
26/02/2021	-0,50%	-0,11	22,09	21,93	21,82	22,34	27K	16
25/02/2021	0,05%	0,01	22,20	22,40	22,13	23,45	290K	55
24/02/2021	3,69%	0,79	22,19	21,40	21,35	22,19	32K	22
23/02/2021	-1,38%	-0,30	21,40	21,00	20,87	21,62	61K	36
22/02/2021	-1,18%	-0,26	21,70	21,96	21,64	22,34	188K	42
19/02/2021	-1,48%	-0,33	21,96	22,30	21,96	22,45	30K	41
18/02/2021	0,72%	0,16	22,29	22,05	22,05	22,50	39K	22
17/02/2021	-1,56%	-0,35	22,13	22,49	21,86	22,49	181K	53
12/02/2021	1,72%	0,38	22,48	22,22	22,11	22,63	110K	49
11/02/2021	-0,76%	-0,17	22,10	22,27	22,03	22,49	45K	37
10/02/2021	-1,11%	-0,25	22,27	22,75	22,13	22,92	55K	43
09/02/2021	-1,27%	-0,29	22,52	22,84	21,90	23,21	61K	52
08/02/2021	0,53%	0,12	22,81	23,32	22,40	23,32	366K	82
05/02/2021	-3,20%	-0,75	22,69	23,51	22,68	23,96	1M	170
04/02/2021	-6,54%	-1,64	23,44	25,31	23,35	25,31	1M	215
03/02/2021	4,07%	0,98	25,08	24,71	24,12	25,24	1M	147
02/02/2021	-8,85%	-2,34	24,10	26,12	23,80	26,18	1M	342
01/02/2021	6,06%	1,51	26,44	26,60	25,51	27,19	866K	179
29/01/2021	-5,21%	-1,37	24,93	28,50	24,90	28,50	1M	395
28/01/2021	-25,92%	-9,20	26,30	34,00	24,93	34,00	5M	1.014
27/01/2021	39,05%	9,97	35,50	25,54	25,54	42,99	8M	1.032
26/01/2021	12,12%	2,76	25,53	23,48	23,48	27,50	367K	61
22/01/2021	0,75%	0,17	22,77	22,83	22,50	23,01	115K	14
21/01/2021	1,53%	0,34	22,60	21,99	21,99	22,60	49K	5
20/01/2021	2,25%	0,49	22,26	22,38	22,26	22,50	2K	4
19/01/2021	-1,27%	-0,28	21,77	22,03	21,70	22,03	7K	4
18/01/2021	-0,14%	-0,03	22,05	22,08	21,82	22,08	484	6
15/01/2021	4,00%	0,85	22,08	21,40	21,40	22,08	6K	19
14/01/2021	0,95%	0,20	21,23	21,61	21,23	22,28	491K	18
13/01/2021	-1,73%	-0,37	21,03	20,96	20,90	21,03	4K	6
12/01/2021	-0,74%	-0,16	21,40	21,56	21,40	21,56	3K	4
11/01/2021	0,89%	0,19	21,56	21,11	21,02	21,56	27K	16
08/01/2021	-	-	21,37	21,52	20,86	21,52	46K	8

Date,Open,High,Low,Close,Volume
23-Jul-21,29.70,30.17,29.70,30.12,7971
22-Jul-21,30.07,30.07,29.88,29.91,7256
21-Jul-21,30.57,31.03,30.09,30.18,16686
20-Jul-21,29.97,30.23,29.97,30.23,2529
19-Jul-21,29.36,29.36,28.98,29.21,99300
16-Jul-21,29.35,29.52,29.01,29.01,154682
15-Jul-21,29.67,29.70,28.89,29.56,20614
14-Jul-21,30.40,30.41,29.76,29.85,105809
13-Jul-21,29.50,30.81,29.50,30.56,408570
12-Jul-21,28.52,28.56,27.81,27.88,78106
08-Jul-21,27.93,28.38,27.92,28.30,15194
07-Jul-21,28.55,28.55,28.20,28.20,4810
06-Jul-21,27.82,28.27,27.82,28.23,66545
05-Jul-21,27.12,27.63,27.11,27.11,4989
02-Jul-21,26.96,26.96,26.96,26.96,26
01-Jul-21,26.67,27.05,26.67,26.96,14230
30-Jun-21,26.50,26.69,26.45,26.45,96423
29-Jun-21,26.76,26.76,26.37,26.43,9863
28-Jun-21,27.21,27.21,26.59,26.76,15303
25-Jun-21,24.65,27.99,24.65,27.02,63877
24-Jun-21,25.29,25.38,25.14,25.14,3218
23-Jun-21,25.30,25.45,25.05,25.05,41881
22-Jun-21,25.74,25.98,25.38,25.40,156935
21-Jun-21,25.98,25.98,25.74,25.74,60473
18-Jun-21,25.75,26.04,25.68,25.77,74299
17-Jun-21,26.00,26.00,25.77,25.92,6258
16-Jun-21,26.46,26.46,26.18,26.34,1705
15-Jun-21,27.69,27.69,27.05,27.05,1407
14-Jun-21,27.51,27.55,27.10,27.10,2787
11-Jun-21,27.75,27.84,27.75,27.78,834
10-Jun-21,27.66,27.66,27.57,27.60,3614
09-Jun-21,28.10,28.32,27.84,27.84,9948
08-Jun-21,28.75,28.75,27.99,28.16,766
07-Jun-21,27.71,28.26,27.66,28.26,39332
04-Jun-21,27.63,28.21,27.63,27.71,15150
02-Jun-21,26.83,28.05,26.83,28.05,37668
01-Jun-21,26.70,26.89,26.64,26.83,34189
31-May-21,26.74,27.06,26.70,26.70,7485
28-May-21,27.00,27.57,26.85,27.00,8897
27-May-21,26.58,26.70,26.40,26.55,8375
26-May-21,26.38,26.68,26.32,26.58,3943
25-May-21,27.11,27.11,26.41,26.71,4643
24-May-21,26.73,26.85,26.73,26.79,4203
21-May-21,27.07,27.10,27.04,27.05,2220
20-May-21,26.30,27.13,26.30,27.00,53581
19-May-21,25.92,26.30,25.92,26.30,74961
18-May-21,25.85,26.46,25.85,26.30,21900
17-May-21,25.93,26.00,25.65,25.85,17337
14-May-21,25.50,25.74,25.26,25.74,24805
13-May-21,25.30,25.30,24.86,25.10,3483
12-May-21,25.39,25.39,25.00,25.00,17820
11-May-21,26.14,26.14,25.40,25.53,4890
10-May-21,26.72,26.83,26.08,26.14,32767
07-May-21,26.81,26.86,26.40,26.72,24059
06-May-21,25.78,25.78,25.42,25.62,11933
05-May-21,25.94,26.00,25.68,25.78,12928
04-May-21,26.38,26.38,25.27,25.40,387084
03-May-21,25.90,27.00,25.89,26.72,58140
30-Apr-21,24.52,25.84,24.52,25.36,499831
29-Apr-21,26.06,26.06,24.45,24.82,593957
28-Apr-21,23.00,23.28,22.67,22.72,8482
27-Apr-21,22.86,23.12,22.80,22.90,11462
26-Apr-21,22.82,22.93,22.82,22.86,16407
23-Apr-21,22.72,23.08,22.72,22.86,33801
22-Apr-21,23.00,23.00,22.99,22.99,137
20-Apr-21,23.00,23.08,22.56,22.98,16935
19-Apr-21,23.36,23.64,23.02,23.02,77701
16-Apr-21,23.70,23.74,23.16,23.20,5928
15-Apr-21,23.29,23.30,23.02,23.08,37991
14-Apr-21,23.86,23.86,23.44,23.57,4290
13-Apr-21,23.24,23.65,23.24,23.65,30847
12-Apr-21,23.77,23.77,23.10,23.26,6077
09-Apr-21,23.10,23.54,22.84,23.45,148445
08-Apr-21,22.40,22.70,22.20,22.44,1345
07-Apr-21,22.80,22.80,22.36,22.75,54665
06-Apr-21,22.80,22.80,22.40,22.52,23528
05-Apr-21,22.80,23.12,22.63,23.12,26293
01-Apr-21,22.74,23.00,22.74,22.90,9047
31-Mar-21,22.84,22.96,22.49,22.49,86248
30-Mar-21,23.34,23.34,22.71,22.84,6239
29-Mar-21,23.08,23.50,23.08,23.34,7897
26-Mar-21,23.00,23.08,22.97,23.02,41168
25-Mar-21,22.08,22.60,21.94,22.60,47859
24-Mar-21,21.80,21.94,21.76,21.94,10148
23-Mar-21,22.49,22.49,21.88,21.90,43059
22-Mar-21,22.20,22.60,22.20,22.50,47673
19-Mar-21,22.16,22.32,21.78,22.20,17530
18-Mar-21,23.58,23.58,21.95,22.24,196917
17-Mar-21,23.56,24.00,23.56,23.78,18188
16-Mar-21,24.30,24.30,23.65,23.79,437414
15-Mar-21,23.50,24.65,23.50,24.16,63730
12-Mar-21,22.70,23.24,22.70,23.22,38897
11-Mar-21,22.95,23.00,22.62,22.70,72793
10-Mar-21,23.28,23.30,22.48,22.50,3278
09-Mar-21,22.53,23.40,22.53,23.15,74285
08-Mar-21,21.90,22.69,21.90,22.50,34880
05-Mar-21,21.70,22.06,21.61,21.90,48844
04-Mar-21,22.12,22.40,21.26,21.70,257097
03-Mar-21,22.95,23.10,22.50,22.55,28299
02-Mar-21,22.94,23.29,22.65,22.76,39944
01-Mar-21,22.43,22.94,22.19,22.94,15093
26-Feb-21,21.93,22.34,21.82,22.09,26530
25-Feb-21,22.40,23.45,22.13,22.20,290334
24-Feb-21,21.40,22.19,21.35,22.19,32448
23-Feb-21,21.00,21.62,20.87,21.40,61012
22-Feb-21,21.96,22.34,21.64,21.70,188243
19-Feb-21,22.30,22.45,21.96,21.96,29752
18-Feb-21,22.05,22.50,22.05,22.29,38595
17-Feb-21,22.49,22.49,21.86,22.13,180575
12-Feb-21,22.22,22.63,22.11,22.48,110103
11-Feb-21,22.27,22.49,22.03,22.10,44767
10-Feb-21,22.75,22.92,22.13,22.27,55435
09-Feb-21,22.84,23.21,21.90,22.52,61458
08-Feb-21,23.32,23.32,22.40,22.81,366415
05-Feb-21,23.51,23.96,22.68,22.69,1106451
04-Feb-21,25.31,25.31,23.35,23.44,1166351
03-Feb-21,24.71,25.24,24.12,25.08,1025066
02-Feb-21,26.12,26.18,23.80,24.10,1415596
01-Feb-21,26.60,27.19,25.51,26.44,865735
29-Jan-21,28.50,28.50,24.90,24.93,1190652
28-Jan-21,34.00,34.00,24.93,26.30,4804532
27-Jan-21,25.54,42.99,25.54,35.50,7803475
26-Jan-21,23.48,27.50,23.48,25.53,366999
22-Jan-21,22.83,23.01,22.50,22.77,114855
21-Jan-21,21.99,22.60,21.99,22.60,48551
20-Jan-21,22.38,22.50,22.26,22.26,2400
19-Jan-21,22.03,22.03,21.70,21.77,6772
18-Jan-21,22.08,22.08,21.82,22.05,484
15-Jan-21,21.40,22.08,21.40,22.08,6248
14-Jan-21,21.61,22.28,21.23,21.23,490892
13-Jan-21,20.96,21.03,20.90,21.03,4336
12-Jan-21,21.56,21.56,21.40,21.40,2879
11-Jan-21,21.11,21.56,21.02,21.56,26701
08-Jan-21,21.52,21.52,20.86,21.37,45762

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: NOKI34

cotações, gráficos e mais...