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
07/05/2025	4,22%	1,17	28,89	27,60	27,60	28,89	85	2
30/04/2025	-1,28%	-0,36	27,72	27,72	27,72	27,72	110	1
28/04/2025	0,97%	0,27	28,08	28,05	28,05	28,08	112	2
24/04/2025	-8,58%	-2,61	27,81	27,78	27,78	27,81	583	2
23/04/2025	0,20%	0,06	30,42	30,42	30,42	30,42	30	1
22/04/2025	1,20%	0,36	30,36	30,29	30,29	30,36	60	2
17/04/2025	-0,20%	-0,06	30,00	30,06	30,00	30,06	210	3

16/04/2025	3,62%	1,05	30,06	30,36	29,97	30,36	3K	7
14/04/2025	4,20%	1,17	29,01	29,01	29,01	29,01	580	1
09/04/2025	-2,21%	-0,63	27,84	28,76	27,84	28,76	585	2
08/04/2025	3,56%	0,98	28,47	27,77	27,77	28,47	624	2
07/04/2025	-2,41%	-0,68	27,49	28,46	27,45	28,46	2K	4
04/04/2025	0,11%	0,03	28,17	28,17	28,17	28,17	34K	1
03/04/2025	-7,68%	-2,34	28,14	30,19	28,14	30,19	11K	4
02/04/2025	0,49%	0,15	30,48	30,48	30,48	30,48	426	1
01/04/2025	1,10%	0,33	30,33	30,87	30,33	30,87	122	2
31/03/2025	-1,19%	-0,36	30,00	30,00	30,00	30,00	30	1
28/03/2025	1,61%	0,48	30,36	30,63	30,07	30,63	4K	5
27/03/2025	-2,26%	-0,69	29,88	29,88	29,88	29,88	896	1
25/03/2025	0,16%	0,05	30,57	30,57	30,57	30,57	30	1
24/03/2025	1,03%	0,31	30,52	30,75	30,52	30,75	153	2
21/03/2025	0,37%	0,11	30,21	30,21	30,21	30,21	1K	2
19/03/2025	-0,95%	-0,29	30,10	30,15	30,10	30,15	22K	2
18/03/2025	-0,20%	-0,06	30,39	30,33	30,33	30,39	3K	2
17/03/2025	0,69%	0,21	30,45	30,45	30,45	30,45	6K	1
13/03/2025	0,23%	0,07	30,24	30,15	30,15	30,24	301	2
12/03/2025	0,23%	0,07	30,17	29,88	29,88	30,17	9K	4
11/03/2025	-0,20%	-0,06	30,10	30,12	30,10	30,16	2K	3
10/03/2025	-0,07%	-0,02	30,16	30,51	29,90	30,51	17K	11
07/03/2025	1,11%	0,33	30,18	30,12	30,12	30,18	5K	3
06/03/2025	0,84%	0,25	29,85	30,00	29,81	30,24	6K	8
05/03/2025	3,53%	1,01	29,60	28,00	28,00	29,62	13K	5
27/02/2025	1,02%	0,29	28,59	28,59	28,59	28,59	171	1
26/02/2025	-0,07%	-0,02	28,30	28,30	28,30	28,30	2K	1
25/02/2025	-0,94%	-0,27	28,32	28,32	28,32	28,32	28	1
24/02/2025	1,71%	0,48	28,59	28,15	28,15	28,59	542	6
19/02/2025	-0,43%	-0,12	28,11	28,44	27,99	28,44	1K	3
18/02/2025	0,21%	0,06	28,23	28,17	28,17	28,23	56	2
17/02/2025	1,19%	0,33	28,17	28,26	28,17	28,26	112	2
11/02/2025	-0,57%	-0,16	27,84	27,84	27,84	27,84	111	1
10/02/2025	0,72%	0,20	28,00	27,90	27,90	28,00	2K	2
07/02/2025	0,72%	0,20	27,80	27,80	27,80	27,80	45K	1
06/02/2025	2,56%	0,69	27,60	26,25	26,25	27,60	323	5
31/01/2025	2,87%	0,75	26,91	26,58	26,58	26,91	160	2
29/01/2025	-1,69%	-0,45	26,16	26,16	26,16	26,16	26	1
28/01/2025	0,72%	0,19	26,61	26,42	26,42	26,61	1K	3
27/01/2025	0,08%	0,02	26,42	26,45	26,42	26,45	158	2
24/01/2025	-4,28%	-1,18	26,40	26,40	26,40	26,40	2K	1
22/01/2025	-1,15%	-0,32	27,58	27,58	27,58	27,58	468	1
21/01/2025	1,75%	0,48	27,90	27,60	27,60	28,11	250	4
16/01/2025	0,44%	0,12	27,42	27,42	27,42	27,42	27	1
14/01/2025	-0,94%	-0,26	27,30	27,00	27,00	27,30	517	3
10/01/2025	-1,78%	-0,50	27,56	27,56	27,56	27,56	27	1
08/01/2025	0,68%	0,19	28,06	28,08	28,06	28,16	2K	3
06/01/2025	0,00%	0,00	27,87	27,10	27,10	27,87	165	2
03/01/2025	0,00%	0,00	27,87	27,87	27,87	27,87	473	1
02/01/2025	0,22%	0,06	27,87	27,87	27,87	27,87	83	1
30/12/2024	-0,43%	-0,12	27,81	27,93	27,81	27,93	55	2
26/12/2024	4,37%	1,17	27,93	27,66	27,64	27,93	5K	3
20/12/2024	-2,30%	-0,63	26,76	26,76	26,76	26,76	3K	2
19/12/2024	-1,83%	-0,51	27,39	27,39	27,39	27,39	1K	1
18/12/2024	1,42%	0,39	27,90	26,95	26,95	27,90	164	4
17/12/2024	0,55%	0,15	27,51	27,39	26,05	27,51	2K	3
16/12/2024	1,33%	0,36	27,36	27,15	27,15	27,38	4K	3
13/12/2024	1,81%	0,48	27,00	27,00	27,00	27,00	162	1
12/12/2024	-0,56%	-0,15	26,52	26,07	26,07	26,52	185	2
11/12/2024	-0,45%	-0,12	26,67	26,55	26,55	26,70	399	3
10/12/2024	0,71%	0,19	26,79	26,56	26,56	26,79	3K	2
09/12/2024	2,98%	0,77	26,60	26,88	26,60	26,88	1K	2
06/12/2024	0,47%	0,12	25,83	26,10	25,83	26,10	1K	3
03/12/2024	1,34%	0,34	25,71	25,50	25,50	25,80	4K	4
29/11/2024	5,36%	1,29	25,37	25,37	25,37	25,37	4K	1
26/11/2024	-2,19%	-0,54	24,08	24,50	24,08	24,50	4K	2
25/11/2024	2,50%	0,60	24,62	24,50	24,37	24,62	540	6
21/11/2024	1,48%	0,35	24,02	24,02	24,02	24,02	24	1
19/11/2024	-8,36%	-2,16	23,67	25,77	23,50	25,77	366	5
18/11/2024	-0,81%	-0,21	25,83	25,77	25,59	25,83	3K	3
14/11/2024	0,35%	0,09	26,04	26,04	26,04	26,04	130	1
13/11/2024	0,58%	0,15	25,95	25,95	25,95	25,95	259	1
12/11/2024	-1,49%	-0,39	25,80	25,90	25,80	26,10	4K	3
11/11/2024	0,00%	0,00	26,19	26,40	26,19	26,58	790	7
07/11/2024	1,04%	0,27	26,19	26,10	26,10	26,19	156	3
06/11/2024	-4,00%	-1,08	25,92	26,49	25,92	26,70	27K	5
05/11/2024	-1,21%	-0,33	27,00	27,00	27,00	27,00	27	1
04/11/2024	-1,83%	-0,51	27,33	27,78	27,33	27,78	302	3
01/11/2024	-0,43%	-0,12	27,84	27,75	27,75	27,84	222	2
30/10/2024	-0,64%	-0,18	27,96	27,96	27,96	27,96	55	1
29/10/2024	1,74%	0,48	28,14	27,87	27,87	28,14	28K	4
28/10/2024	3,71%	0,99	27,66	27,33	27,33	27,66	3K	3
23/10/2024	-0,78%	-0,21	26,67	26,88	26,67	27,03	27K	3
22/10/2024	0,22%	0,06	26,88	27,02	26,88	27,04	62K	31
18/10/2024	10,51%	2,55	26,82	25,20	25,20	26,82	6K	5
17/10/2024	-3,00%	-0,75	24,27	25,28	23,70	25,28	1K	7
16/10/2024	0,08%	0,02	25,02	25,20	25,02	25,50	5K	6
15/10/2024	0,64%	0,16	25,00	24,90	24,88	25,12	2K	5
14/10/2024	1,02%	0,25	24,84	24,84	24,84	24,84	49	1
11/10/2024	0,20%	0,05	24,59	24,59	24,59	24,59	24	1
10/10/2024	3,20%	0,76	24,54	24,51	24,51	24,54	588	2
03/10/2024	-0,50%	-0,12	23,78	24,14	23,78	24,14	119	2
01/10/2024	0,84%	0,20	23,90	23,70	23,70	23,90	525	3
30/09/2024	0,81%	0,19	23,70	23,92	23,70	23,92	95	2
27/09/2024	-2,00%	-0,48	23,51	23,51	23,51	23,51	235	1
25/09/2024	1,01%	0,24	23,99	23,98	23,98	23,99	119	3
23/09/2024	2,64%	0,61	23,75	23,77	23,75	23,77	10K	3
18/09/2024	-0,09%	-0,02	23,14	23,40	23,10	23,40	162	4
17/09/2024	-0,34%	-0,08	23,16	23,16	23,16	23,16	46	1
16/09/2024	-1,94%	-0,46	23,24	23,52	23,24	23,52	9K	3
10/09/2024	-0,59%	-0,14	23,70	24,08	23,54	24,08	4K	3
09/09/2024	-3,17%	-0,78	23,84	23,84	23,84	23,84	17K	1
04/09/2024	0,33%	0,08	24,62	24,04	24,04	24,64	921	5
03/09/2024	-1,92%	-0,48	24,54	25,00	24,54	25,00	99	2
30/08/2024	0,16%	0,04	25,02	24,75	24,75	25,05	4K	4
29/08/2024	6,84%	1,60	24,98	24,03	24,03	25,10	50K	19
28/08/2024	0,99%	0,23	23,38	22,68	22,68	23,38	8K	9
27/08/2024	0,65%	0,15	23,15	23,10	23,10	23,15	185	3
26/08/2024	0,00%	0,00	23,00	23,10	23,00	23,10	230	2
23/08/2024	0,04%	0,01	23,00	23,08	23,00	23,08	1K	2
22/08/2024	2,18%	0,49	22,99	22,99	22,99	22,99	45	1
21/08/2024	0,45%	0,10	22,50	22,50	22,50	22,50	22	1
19/08/2024	0,00%	0,00	22,40	22,40	22,40	22,40	448	1
15/08/2024	4,67%	1,00	22,40	22,22	22,22	22,42	155	4
13/08/2024	2,29%	0,48	21,40	21,40	21,40	21,40	941	1
07/08/2024	-5,60%	-1,24	20,92	21,38	20,92	21,38	5K	6
05/08/2024	1,00%	0,22	22,16	22,16	22,16	22,16	22	1
02/08/2024	-3,26%	-0,74	21,94	22,18	21,94	22,18	44	2
01/08/2024	2,72%	0,60	22,68	22,29	22,29	22,68	881	6
31/07/2024	0,27%	0,06	22,08	22,08	22,08	22,08	22	1
30/07/2024	2,90%	0,62	22,02	22,00	21,96	22,05	1K	4
29/07/2024	-1,11%	-0,24	21,40	21,44	21,40	21,78	151	6
26/07/2024	-0,37%	-0,08	21,64	21,48	21,48	21,64	2K	6
25/07/2024	5,03%	1,04	21,72	21,58	21,58	21,80	261	3
23/07/2024	2,12%	0,43	20,68	20,60	20,60	20,82	104K	7
18/07/2024	-4,57%	-0,97	20,25	21,22	20,25	21,22	106K	16
17/07/2024	-	-	21,22	21,22	21,22	21,22	63	1

Date,Open,High,Low,Close,Volume
07-May-25,27.60,28.89,27.60,28.89,85
30-Apr-25,27.72,27.72,27.72,27.72,110
28-Apr-25,28.05,28.08,28.05,28.08,112
24-Apr-25,27.78,27.81,27.78,27.81,583
23-Apr-25,30.42,30.42,30.42,30.42,30
22-Apr-25,30.29,30.36,30.29,30.36,60
17-Apr-25,30.06,30.06,30.00,30.00,210
16-Apr-25,30.36,30.36,29.97,30.06,3270
14-Apr-25,29.01,29.01,29.01,29.01,580
09-Apr-25,28.76,28.76,27.84,27.84,585
08-Apr-25,27.77,28.47,27.77,28.47,624
07-Apr-25,28.46,28.46,27.45,27.49,1682
04-Apr-25,28.17,28.17,28.17,28.17,34339
03-Apr-25,30.19,30.19,28.14,28.14,10768
02-Apr-25,30.48,30.48,30.48,30.48,426
01-Apr-25,30.87,30.87,30.33,30.33,122
31-Mar-25,30.00,30.00,30.00,30.00,30
28-Mar-25,30.63,30.63,30.07,30.36,3757
27-Mar-25,29.88,29.88,29.88,29.88,896
25-Mar-25,30.57,30.57,30.57,30.57,30
24-Mar-25,30.75,30.75,30.52,30.52,153
21-Mar-25,30.21,30.21,30.21,30.21,1450
19-Mar-25,30.15,30.15,30.10,30.10,21735
18-Mar-25,30.33,30.39,30.33,30.39,3063
17-Mar-25,30.45,30.45,30.45,30.45,6424
13-Mar-25,30.15,30.24,30.15,30.24,301
12-Mar-25,29.88,30.17,29.88,30.17,9008
11-Mar-25,30.12,30.16,30.10,30.10,2201
10-Mar-25,30.51,30.51,29.90,30.16,17429
07-Mar-25,30.12,30.18,30.12,30.18,5246
06-Mar-25,30.00,30.24,29.81,29.85,6343
05-Mar-25,28.00,29.62,28.00,29.60,12961
27-Feb-25,28.59,28.59,28.59,28.59,171
26-Feb-25,28.30,28.30,28.30,28.30,1669
25-Feb-25,28.32,28.32,28.32,28.32,28
24-Feb-25,28.15,28.59,28.15,28.59,542
19-Feb-25,28.44,28.44,27.99,28.11,1289
18-Feb-25,28.17,28.23,28.17,28.23,56
17-Feb-25,28.26,28.26,28.17,28.17,112
11-Feb-25,27.84,27.84,27.84,27.84,111
10-Feb-25,27.90,28.00,27.90,28.00,1707
07-Feb-25,27.80,27.80,27.80,27.80,45147
06-Feb-25,26.25,27.60,26.25,27.60,323
31-Jan-25,26.58,26.91,26.58,26.91,160
29-Jan-25,26.16,26.16,26.16,26.16,26
28-Jan-25,26.42,26.61,26.42,26.61,1110
27-Jan-25,26.45,26.45,26.42,26.42,158
24-Jan-25,26.40,26.40,26.40,26.40,2006
22-Jan-25,27.58,27.58,27.58,27.58,468
21-Jan-25,27.60,28.11,27.60,27.90,250
16-Jan-25,27.42,27.42,27.42,27.42,27
14-Jan-25,27.00,27.30,27.00,27.30,517
10-Jan-25,27.56,27.56,27.56,27.56,27
08-Jan-25,28.08,28.16,28.06,28.06,1745
06-Jan-25,27.10,27.87,27.10,27.87,165
03-Jan-25,27.87,27.87,27.87,27.87,473
02-Jan-25,27.87,27.87,27.87,27.87,83
30-Dec-24,27.93,27.93,27.81,27.81,55
26-Dec-24,27.66,27.93,27.64,27.93,4797
20-Dec-24,26.76,26.76,26.76,26.76,3211
19-Dec-24,27.39,27.39,27.39,27.39,1095
18-Dec-24,26.95,27.90,26.95,27.90,164
17-Dec-24,27.39,27.51,26.05,27.51,1701
16-Dec-24,27.15,27.38,27.15,27.36,4161
13-Dec-24,27.00,27.00,27.00,27.00,162
12-Dec-24,26.07,26.52,26.07,26.52,185
11-Dec-24,26.55,26.70,26.55,26.67,399
10-Dec-24,26.56,26.79,26.56,26.79,2736
09-Dec-24,26.88,26.88,26.60,26.60,1316
06-Dec-24,26.10,26.10,25.83,25.83,1267
03-Dec-24,25.50,25.80,25.50,25.71,3791
29-Nov-24,25.37,25.37,25.37,25.37,4490
26-Nov-24,24.50,24.50,24.08,24.08,3661
25-Nov-24,24.50,24.62,24.37,24.62,540
21-Nov-24,24.02,24.02,24.02,24.02,24
19-Nov-24,25.77,25.77,23.50,23.67,366
18-Nov-24,25.77,25.83,25.59,25.83,3131
14-Nov-24,26.04,26.04,26.04,26.04,130
13-Nov-24,25.95,25.95,25.95,25.95,259
12-Nov-24,25.90,26.10,25.80,25.80,3535
11-Nov-24,26.40,26.58,26.19,26.19,790
07-Nov-24,26.10,26.19,26.10,26.19,156
06-Nov-24,26.49,26.70,25.92,25.92,26793
05-Nov-24,27.00,27.00,27.00,27.00,27
04-Nov-24,27.78,27.78,27.33,27.33,302
01-Nov-24,27.75,27.84,27.75,27.84,222
30-Oct-24,27.96,27.96,27.96,27.96,55
29-Oct-24,27.87,28.14,27.87,28.14,28362
28-Oct-24,27.33,27.66,27.33,27.66,2900
23-Oct-24,26.88,27.03,26.67,26.67,27191
22-Oct-24,27.02,27.04,26.88,26.88,61759
18-Oct-24,25.20,26.82,25.20,26.82,5906
17-Oct-24,25.28,25.28,23.70,24.27,1408
16-Oct-24,25.20,25.50,25.02,25.02,5271
15-Oct-24,24.90,25.12,24.88,25.00,1971
14-Oct-24,24.84,24.84,24.84,24.84,49
11-Oct-24,24.59,24.59,24.59,24.59,24
10-Oct-24,24.51,24.54,24.51,24.54,588
03-Oct-24,24.14,24.14,23.78,23.78,119
01-Oct-24,23.70,23.90,23.70,23.90,525
30-Sep-24,23.92,23.92,23.70,23.70,95
27-Sep-24,23.51,23.51,23.51,23.51,235
25-Sep-24,23.98,23.99,23.98,23.99,119
23-Sep-24,23.77,23.77,23.75,23.75,9929
18-Sep-24,23.40,23.40,23.10,23.14,162
17-Sep-24,23.16,23.16,23.16,23.16,46
16-Sep-24,23.52,23.52,23.24,23.24,9478
10-Sep-24,24.08,24.08,23.54,23.70,3578
09-Sep-24,23.84,23.84,23.84,23.84,16688
04-Sep-24,24.04,24.64,24.04,24.62,921
03-Sep-24,25.00,25.00,24.54,24.54,99
30-Aug-24,24.75,25.05,24.75,25.02,4276
29-Aug-24,24.03,25.10,24.03,24.98,49963
28-Aug-24,22.68,23.38,22.68,23.38,7645
27-Aug-24,23.10,23.15,23.10,23.15,185
26-Aug-24,23.10,23.10,23.00,23.00,230
23-Aug-24,23.08,23.08,23.00,23.00,1130
22-Aug-24,22.99,22.99,22.99,22.99,45
21-Aug-24,22.50,22.50,22.50,22.50,22
19-Aug-24,22.40,22.40,22.40,22.40,448
15-Aug-24,22.22,22.42,22.22,22.40,155
13-Aug-24,21.40,21.40,21.40,21.40,941
07-Aug-24,21.38,21.38,20.92,20.92,4890
05-Aug-24,22.16,22.16,22.16,22.16,22
02-Aug-24,22.18,22.18,21.94,21.94,44
01-Aug-24,22.29,22.68,22.29,22.68,881
31-Jul-24,22.08,22.08,22.08,22.08,22
30-Jul-24,22.00,22.05,21.96,22.02,1209
29-Jul-24,21.44,21.78,21.40,21.40,151
26-Jul-24,21.48,21.64,21.48,21.64,1577
25-Jul-24,21.58,21.80,21.58,21.72,261
23-Jul-24,20.60,20.82,20.60,20.68,104157
18-Jul-24,21.22,21.22,20.25,20.25,106120
17-Jul-24,21.22,21.22,21.22,21.22,63

*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