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
05/12/2023	-5,93%	-0,94	14,90	14,50	14,36	15,14	64K	31
04/12/2023	-7,26%	-1,24	15,84	16,20	15,70	16,20	16K	29
01/12/2023	-1,16%	-0,20	17,08	17,08	17,08	17,08	1K	2
30/11/2023	-1,59%	-0,28	17,28	17,44	17,28	17,44	1K	3
29/11/2023	2,09%	0,36	17,56	17,55	17,55	17,56	2K	2
28/11/2023	-0,86%	-0,15	17,20	17,20	17,20	17,20	86	1
27/11/2023	-0,63%	-0,11	17,35	17,35	17,35	17,54	5K	3
24/11/2023	-1,58%	-0,28	17,46	17,72	17,36	17,72	2K	4
23/11/2023	2,96%	0,51	17,74	17,74	17,74	17,74	53	3
22/11/2023	-0,63%	-0,11	17,23	17,48	17,23	17,48	5K	2
21/11/2023	-0,57%	-0,10	17,34	17,44	17,34	17,44	69	2

20/11/2023	-0,23%	-0,04	17,44	17,44	17,44	17,44	34	1
17/11/2023	2,22%	0,38	17,48	17,33	17,33	17,48	453	4
16/11/2023	-1,38%	-0,24	17,10	17,27	17,10	17,27	310	18
14/11/2023	1,70%	0,29	17,34	17,34	17,34	17,34	17	1
13/11/2023	-0,12%	-0,02	17,05	17,05	17,05	17,05	17	1
10/11/2023	-0,06%	-0,01	17,07	16,88	16,88	17,07	18K	3
09/11/2023	0,41%	0,07	17,08	17,04	17,00	17,08	18K	3
08/11/2023	1,13%	0,19	17,01	17,01	17,01	17,01	17	1
07/11/2023	0,48%	0,08	16,82	17,08	16,60	17,08	9K	11
06/11/2023	-1,06%	-0,18	16,74	17,12	16,74	17,12	84	3
03/11/2023	3,68%	0,60	16,92	16,92	16,92	16,92	287	1
01/11/2023	-3,09%	-0,52	16,32	17,18	16,32	17,18	3K	4
31/10/2023	1,02%	0,17	16,84	16,96	16,84	16,98	152	3
30/10/2023	2,02%	0,33	16,67	16,67	16,67	16,67	16	1
27/10/2023	1,18%	0,19	16,34	16,34	16,34	16,34	16	1
26/10/2023	-0,19%	-0,03	16,15	16,15	16,15	16,15	161	1
25/10/2023	1,57%	0,25	16,18	16,25	16,16	16,25	1K	4
24/10/2023	-0,44%	-0,07	15,93	16,00	15,93	16,00	47	3
23/10/2023	-1,23%	-0,20	16,00	16,52	15,86	16,52	144	5
20/10/2023	-0,67%	-0,11	16,20	16,31	16,20	16,31	32	2
19/10/2023	-5,61%	-0,97	16,31	17,28	15,00	17,28	3K	22
18/10/2023	-1,93%	-0,34	17,28	17,62	17,28	17,62	6K	7
17/10/2023	-2,92%	-0,53	17,62	17,93	17,62	17,93	2K	5
16/10/2023	0,83%	0,15	18,15	17,93	17,93	18,15	126	2
13/10/2023	-0,39%	-0,07	18,00	18,00	18,00	18,00	180	1
11/10/2023	0,00%	0,00	18,07	18,07	18,07	18,07	72	2
09/10/2023	-2,01%	-0,37	18,07	18,07	18,07	18,07	36	2
05/10/2023	-0,81%	-0,15	18,44	18,59	18,42	18,59	147	6
04/10/2023	-3,88%	-0,75	18,59	19,33	18,59	19,33	113	5
02/10/2023	2,00%	0,38	19,34	19,34	19,34	19,34	193	1
29/09/2023	0,32%	0,06	18,96	19,00	18,96	19,00	75	2
28/09/2023	0,64%	0,12	18,90	18,90	18,90	18,90	189	2
27/09/2023	-0,11%	-0,02	18,78	18,80	18,50	18,80	241	6
26/09/2023	-1,57%	-0,30	18,80	19,10	18,60	19,10	75K	6
25/09/2023	-0,83%	-0,16	19,10	19,65	18,91	19,65	968	7
22/09/2023	0,31%	0,06	19,26	19,16	19,16	19,26	10K	2
21/09/2023	-1,29%	-0,25	19,20	19,08	19,08	19,20	76	4
20/09/2023	1,04%	0,20	19,45	19,00	19,00	19,52	1K	5
18/09/2023	-1,79%	-0,35	19,25	19,25	19,25	19,25	19	1
14/09/2023	-1,01%	-0,20	19,60	19,58	19,36	19,60	508	3
13/09/2023	-0,95%	-0,19	19,80	19,42	19,42	19,80	39	2
12/09/2023	-1,14%	-0,23	19,99	19,96	19,96	19,99	436	3
08/09/2023	0,85%	0,17	20,22	20,23	20,22	20,23	121	2
06/09/2023	0,35%	0,07	20,05	20,00	20,00	20,05	300	4
05/09/2023	2,62%	0,51	19,98	19,99	19,98	19,99	299	4
04/09/2023	-1,07%	-0,21	19,47	19,83	19,47	19,83	545	3
01/09/2023	-0,86%	-0,17	19,68	19,85	19,68	19,98	20K	5
31/08/2023	2,32%	0,45	19,85	19,69	19,69	19,85	277	6
30/08/2023	1,36%	0,26	19,40	19,32	19,32	19,48	348	4
29/08/2023	2,30%	0,43	19,14	19,14	19,14	19,14	210	2
28/08/2023	1,46%	0,27	18,71	18,08	18,08	18,71	261	4
24/08/2023	-1,28%	-0,24	18,44	18,55	18,44	18,55	73	3
23/08/2023	-0,95%	-0,18	18,68	18,76	18,63	18,76	8K	3
22/08/2023	0,00%	0,00	18,86	18,78	18,78	18,86	113	2
21/08/2023	-0,42%	-0,08	18,86	18,94	18,86	18,94	226	3
18/08/2023	-0,53%	-0,10	18,94	18,65	18,65	18,94	56	2
17/08/2023	1,28%	0,24	19,04	19,10	19,00	19,10	4K	7
16/08/2023	-0,95%	-0,18	18,80	19,36	18,80	19,36	57	3
15/08/2023	-1,40%	-0,27	18,98	19,64	18,98	19,64	7K	7
14/08/2023	1,85%	0,35	19,25	19,28	19,25	19,28	2K	2
11/08/2023	-2,33%	-0,45	18,90	19,00	18,90	19,00	284	2
10/08/2023	0,68%	0,13	19,35	19,61	19,20	19,61	4K	6
09/08/2023	0,73%	0,14	19,22	19,16	19,16	19,22	5K	3
08/08/2023	0,26%	0,05	19,08	19,08	19,08	19,08	19	1
07/08/2023	-0,05%	-0,01	19,03	19,20	19,00	19,20	4K	5
04/08/2023	1,17%	0,22	19,04	18,91	18,91	19,15	22K	7
03/08/2023	-0,16%	-0,03	18,82	19,01	18,82	19,01	2K	3
02/08/2023	0,00%	0,00	18,85	18,85	18,85	18,85	339	1
01/08/2023	1,07%	0,20	18,85	18,70	18,70	18,85	658	3
31/07/2023	0,59%	0,11	18,65	18,54	18,52	18,79	2K	59
28/07/2023	-0,59%	-0,11	18,54	18,65	18,54	18,65	37	2
27/07/2023	-0,59%	-0,11	18,65	18,66	18,65	18,70	4K	5
26/07/2023	1,08%	0,20	18,76	18,56	18,52	18,80	2K	7
24/07/2023	-0,85%	-0,16	18,56	19,99	18,54	19,99	7K	304
21/07/2023	-0,37%	-0,07	18,72	18,72	18,72	18,72	53K	3
20/07/2023	0,27%	0,05	18,79	18,72	18,57	18,88	336	8
19/07/2023	-0,53%	-0,10	18,74	18,80	18,74	18,88	750	4
18/07/2023	1,45%	0,27	18,84	18,90	18,60	18,90	583	10
17/07/2023	-3,08%	-0,59	18,57	18,69	18,52	18,90	9K	18
14/07/2023	-8,85%	-1,86	19,16	19,14	18,80	19,16	96K	27
13/07/2023	2,54%	0,52	21,02	20,80	20,80	21,02	291	3
12/07/2023	1,69%	0,34	20,50	20,16	20,16	20,50	80	2
07/07/2023	-0,10%	-0,02	20,16	20,16	20,16	20,16	443	1
05/07/2023	-0,20%	-0,04	20,18	20,18	20,18	20,18	4K	2
03/07/2023	1,30%	0,26	20,22	20,30	20,20	20,30	2K	3
30/06/2023	-0,35%	-0,07	19,96	19,96	19,96	19,96	39	2
29/06/2023	-1,14%	-0,23	20,03	20,30	20,03	20,30	40	2
28/06/2023	3,26%	0,64	20,26	20,10	20,10	20,26	5K	3
27/06/2023	1,55%	0,30	19,62	19,56	19,56	19,62	958	3
26/06/2023	0,94%	0,18	19,32	19,53	19,32	19,53	873	4
23/06/2023	-1,14%	-0,22	19,14	19,35	19,05	19,35	12K	13
22/06/2023	-2,07%	-0,41	19,36	19,75	19,36	19,75	2K	3
21/06/2023	-4,08%	-0,84	19,77	20,00	19,66	20,00	3K	7
19/06/2023	-0,91%	-0,19	20,61	20,61	20,61	20,61	226	2
16/06/2023	2,16%	0,44	20,80	20,80	20,80	20,80	20	1
15/06/2023	1,80%	0,36	20,36	20,00	20,00	20,36	3K	2
14/06/2023	-0,10%	-0,02	20,00	20,00	20,00	20,00	500	2
13/06/2023	1,21%	0,24	20,02	20,02	20,02	20,02	3K	2
12/06/2023	-1,98%	-0,40	19,78	19,59	19,56	19,80	12K	8
09/06/2023	1,00%	0,20	20,18	20,18	20,18	20,18	20	1
07/06/2023	1,68%	0,33	19,98	19,98	19,98	19,98	39	1
06/06/2023	-1,01%	-0,20	19,65	19,65	19,65	19,65	19	1
05/06/2023	-1,05%	-0,21	19,85	19,65	19,65	20,06	239	3
02/06/2023	-1,28%	-0,26	20,06	19,90	19,90	20,20	16K	4
01/06/2023	-0,49%	-0,10	20,32	20,38	20,32	20,38	2K	3
31/05/2023	2,77%	0,55	20,42	20,42	20,42	20,42	61	1
29/05/2023	-2,12%	-0,43	19,87	20,23	19,87	20,23	222	2
26/05/2023	0,79%	0,16	20,30	20,04	20,04	20,30	13K	2
25/05/2023	2,65%	0,52	20,14	20,14	20,14	20,14	20	1
24/05/2023	-2,78%	-0,56	19,62	19,58	19,50	19,62	13K	3
22/05/2023	1,41%	0,28	20,18	20,22	20,16	20,22	323	4
18/05/2023	1,22%	0,24	19,90	19,90	19,90	19,90	238	2
17/05/2023	0,10%	0,02	19,66	20,03	19,66	20,03	4K	3
16/05/2023	-1,11%	-0,22	19,64	20,26	19,64	20,26	118	2
15/05/2023	-0,20%	-0,04	19,86	19,86	19,86	19,86	19	1
11/05/2023	-1,83%	-0,37	19,90	20,26	19,90	20,26	561	5
10/05/2023	-1,98%	-0,41	20,27	20,18	20,18	20,27	464	2
08/05/2023	1,08%	0,22	20,68	20,27	20,27	20,68	857	2
05/05/2023	0,54%	0,11	20,46	20,46	20,46	20,46	20	1
03/05/2023	-1,64%	-0,34	20,35	20,50	20,35	20,50	1K	3
02/05/2023	-1,00%	-0,21	20,69	20,70	20,69	20,70	331	2
28/04/2023	0,72%	0,15	20,90	20,90	20,90	20,90	167	2
27/04/2023	-	-	20,75	20,75	20,75	20,75	83	2

Date,Open,High,Low,Close,Volume
05-Dec-23,14.50,15.14,14.36,14.90,63814
04-Dec-23,16.20,16.20,15.70,15.84,15969
01-Dec-23,17.08,17.08,17.08,17.08,1144
30-Nov-23,17.44,17.44,17.28,17.28,1271
29-Nov-23,17.55,17.56,17.55,17.56,1755
28-Nov-23,17.20,17.20,17.20,17.20,86
27-Nov-23,17.35,17.54,17.35,17.35,5397
24-Nov-23,17.72,17.72,17.36,17.46,1841
23-Nov-23,17.74,17.74,17.74,17.74,53
22-Nov-23,17.48,17.48,17.23,17.23,5278
21-Nov-23,17.44,17.44,17.34,17.34,69
20-Nov-23,17.44,17.44,17.44,17.44,34
17-Nov-23,17.33,17.48,17.33,17.48,453
16-Nov-23,17.27,17.27,17.10,17.10,310
14-Nov-23,17.34,17.34,17.34,17.34,17
13-Nov-23,17.05,17.05,17.05,17.05,17
10-Nov-23,16.88,17.07,16.88,17.07,17648
09-Nov-23,17.04,17.08,17.00,17.08,17529
08-Nov-23,17.01,17.01,17.01,17.01,17
07-Nov-23,17.08,17.08,16.60,16.82,8561
06-Nov-23,17.12,17.12,16.74,16.74,84
03-Nov-23,16.92,16.92,16.92,16.92,287
01-Nov-23,17.18,17.18,16.32,16.32,2687
31-Oct-23,16.96,16.98,16.84,16.84,152
30-Oct-23,16.67,16.67,16.67,16.67,16
27-Oct-23,16.34,16.34,16.34,16.34,16
26-Oct-23,16.15,16.15,16.15,16.15,161
25-Oct-23,16.25,16.25,16.16,16.18,1487
24-Oct-23,16.00,16.00,15.93,15.93,47
23-Oct-23,16.52,16.52,15.86,16.00,144
20-Oct-23,16.31,16.31,16.20,16.20,32
19-Oct-23,17.28,17.28,15.00,16.31,3202
18-Oct-23,17.62,17.62,17.28,17.28,6441
17-Oct-23,17.93,17.93,17.62,17.62,2187
16-Oct-23,17.93,18.15,17.93,18.15,126
13-Oct-23,18.00,18.00,18.00,18.00,180
11-Oct-23,18.07,18.07,18.07,18.07,72
09-Oct-23,18.07,18.07,18.07,18.07,36
05-Oct-23,18.59,18.59,18.42,18.44,147
04-Oct-23,19.33,19.33,18.59,18.59,113
02-Oct-23,19.34,19.34,19.34,19.34,193
29-Sep-23,19.00,19.00,18.96,18.96,75
28-Sep-23,18.90,18.90,18.90,18.90,189
27-Sep-23,18.80,18.80,18.50,18.78,241
26-Sep-23,19.10,19.10,18.60,18.80,75119
25-Sep-23,19.65,19.65,18.91,19.10,968
22-Sep-23,19.16,19.26,19.16,19.26,9687
21-Sep-23,19.08,19.20,19.08,19.20,76
20-Sep-23,19.00,19.52,19.00,19.45,1359
18-Sep-23,19.25,19.25,19.25,19.25,19
14-Sep-23,19.58,19.60,19.36,19.60,508
13-Sep-23,19.42,19.80,19.42,19.80,39
12-Sep-23,19.96,19.99,19.96,19.99,436
08-Sep-23,20.23,20.23,20.22,20.22,121
06-Sep-23,20.00,20.05,20.00,20.05,300
05-Sep-23,19.99,19.99,19.98,19.98,299
04-Sep-23,19.83,19.83,19.47,19.47,545
01-Sep-23,19.85,19.98,19.68,19.68,20349
31-Aug-23,19.69,19.85,19.69,19.85,277
30-Aug-23,19.32,19.48,19.32,19.40,348
29-Aug-23,19.14,19.14,19.14,19.14,210
28-Aug-23,18.08,18.71,18.08,18.71,261
24-Aug-23,18.55,18.55,18.44,18.44,73
23-Aug-23,18.76,18.76,18.63,18.68,8452
22-Aug-23,18.78,18.86,18.78,18.86,113
21-Aug-23,18.94,18.94,18.86,18.86,226
18-Aug-23,18.65,18.94,18.65,18.94,56
17-Aug-23,19.10,19.10,19.00,19.04,4286
16-Aug-23,19.36,19.36,18.80,18.80,57
15-Aug-23,19.64,19.64,18.98,18.98,7423
14-Aug-23,19.28,19.28,19.25,19.25,2136
11-Aug-23,19.00,19.00,18.90,18.90,284
10-Aug-23,19.61,19.61,19.20,19.35,4417
09-Aug-23,19.16,19.22,19.16,19.22,4792
08-Aug-23,19.08,19.08,19.08,19.08,19
07-Aug-23,19.20,19.20,19.00,19.03,4048
04-Aug-23,18.91,19.15,18.91,19.04,21781
03-Aug-23,19.01,19.01,18.82,18.82,1747
02-Aug-23,18.85,18.85,18.85,18.85,339
01-Aug-23,18.70,18.85,18.70,18.85,658
31-Jul-23,18.54,18.79,18.52,18.65,2318
28-Jul-23,18.65,18.65,18.54,18.54,37
27-Jul-23,18.66,18.70,18.65,18.65,3804
26-Jul-23,18.56,18.80,18.52,18.76,2472
24-Jul-23,19.99,19.99,18.54,18.56,7057
21-Jul-23,18.72,18.72,18.72,18.72,53277
20-Jul-23,18.72,18.88,18.57,18.79,336
19-Jul-23,18.80,18.88,18.74,18.74,750
18-Jul-23,18.90,18.90,18.60,18.84,583
17-Jul-23,18.69,18.90,18.52,18.57,9040
14-Jul-23,19.14,19.16,18.80,19.16,96050
13-Jul-23,20.80,21.02,20.80,21.02,291
12-Jul-23,20.16,20.50,20.16,20.50,80
07-Jul-23,20.16,20.16,20.16,20.16,443
05-Jul-23,20.18,20.18,20.18,20.18,4076
03-Jul-23,20.30,20.30,20.20,20.22,1522
30-Jun-23,19.96,19.96,19.96,19.96,39
29-Jun-23,20.30,20.30,20.03,20.03,40
28-Jun-23,20.10,20.26,20.10,20.26,4843
27-Jun-23,19.56,19.62,19.56,19.62,958
26-Jun-23,19.53,19.53,19.32,19.32,873
23-Jun-23,19.35,19.35,19.05,19.14,12189
22-Jun-23,19.75,19.75,19.36,19.36,2157
21-Jun-23,20.00,20.00,19.66,19.77,3191
19-Jun-23,20.61,20.61,20.61,20.61,226
16-Jun-23,20.80,20.80,20.80,20.80,20
15-Jun-23,20.00,20.36,20.00,20.36,2720
14-Jun-23,20.00,20.00,20.00,20.00,500
13-Jun-23,20.02,20.02,20.02,20.02,3023
12-Jun-23,19.59,19.80,19.56,19.78,11598
09-Jun-23,20.18,20.18,20.18,20.18,20
07-Jun-23,19.98,19.98,19.98,19.98,39
06-Jun-23,19.65,19.65,19.65,19.65,19
05-Jun-23,19.65,20.06,19.65,19.85,239
02-Jun-23,19.90,20.20,19.90,20.06,16180
01-Jun-23,20.38,20.38,20.32,20.32,2072
31-May-23,20.42,20.42,20.42,20.42,61
29-May-23,20.23,20.23,19.87,19.87,222
26-May-23,20.04,20.30,20.04,20.30,13147
25-May-23,20.14,20.14,20.14,20.14,20
24-May-23,19.58,19.62,19.50,19.62,12948
22-May-23,20.22,20.22,20.16,20.18,323
18-May-23,19.90,19.90,19.90,19.90,238
17-May-23,20.03,20.03,19.66,19.66,3971
16-May-23,20.26,20.26,19.64,19.64,118
15-May-23,19.86,19.86,19.86,19.86,19
11-May-23,20.26,20.26,19.90,19.90,561
10-May-23,20.18,20.27,20.18,20.27,464
08-May-23,20.27,20.68,20.27,20.68,857
05-May-23,20.46,20.46,20.46,20.46,20
03-May-23,20.50,20.50,20.35,20.35,1487
02-May-23,20.70,20.70,20.69,20.69,331
28-Apr-23,20.90,20.90,20.90,20.90,167
27-Apr-23,20.75,20.75,20.75,20.75,83

*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