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
24/05/2022	-1,31%	-0,31	23,32	23,32	23,32	23,32	46	1
23/05/2022	1,20%	0,28	23,63	23,50	23,50	23,66	46K	5
20/05/2022	-1,85%	-0,44	23,35	23,95	23,12	23,95	51K	5
19/05/2022	-2,42%	-0,59	23,79	23,50	23,50	23,79	10K	6
18/05/2022	-1,38%	-0,34	24,38	24,70	24,38	24,70	12K	5
17/05/2022	-0,64%	-0,16	24,72	24,72	24,72	24,72	49	1
16/05/2022	1,59%	0,39	24,88	24,88	24,88	24,88	696	2
13/05/2022	-0,73%	-0,18	24,49	24,72	24,49	24,74	6K	12
10/05/2022	-0,08%	-0,02	24,67	24,67	24,67	24,67	14K	1
09/05/2022	-2,83%	-0,72	24,69	25,05	24,51	25,05	74K	9
06/05/2022	-1,59%	-0,41	25,41	25,41	25,41	25,41	736	3

05/05/2022	-0,04%	-0,01	25,82	25,83	25,82	25,83	516	2
04/05/2022	-0,19%	-0,05	25,83	25,98	25,83	25,98	13K	5
03/05/2022	-0,08%	-0,02	25,88	25,95	25,88	26,17	409K	15
02/05/2022	3,15%	0,79	25,90	25,78	25,78	26,00	39K	5
29/04/2022	2,49%	0,61	25,11	25,00	24,82	25,11	16K	3
28/04/2022	-3,16%	-0,80	24,50	24,50	24,50	24,50	15K	3
25/04/2022	4,72%	1,14	25,30	25,30	25,30	25,30	15K	2
19/04/2022	1,68%	0,40	24,16	24,16	24,16	24,16	24	1
18/04/2022	-1,37%	-0,33	23,76	23,84	23,76	23,84	13K	6
14/04/2022	-2,11%	-0,52	24,09	24,66	24,09	24,66	291	8
12/04/2022	-2,19%	-0,55	24,61	24,62	24,60	24,64	3K	4
11/04/2022	-0,04%	-0,01	25,16	25,16	25,16	25,16	25	1
08/04/2022	-1,68%	-0,43	25,17	25,29	25,17	25,29	3K	6
07/04/2022	0,04%	0,01	25,60	25,62	25,60	25,62	1K	3
06/04/2022	-0,23%	-0,06	25,59	25,35	25,35	25,59	16K	3
05/04/2022	0,08%	0,02	25,65	25,86	25,65	25,86	16K	5
04/04/2022	-0,19%	-0,05	25,63	25,74	25,56	25,78	10K	8
01/04/2022	-2,06%	-0,54	25,68	26,25	25,68	26,25	7K	5
31/03/2022	-1,35%	-0,36	26,22	26,22	26,22	26,22	5K	2
30/03/2022	1,03%	0,27	26,58	26,21	26,21	26,70	22K	8
29/03/2022	2,53%	0,65	26,31	26,30	26,09	26,31	5K	4
28/03/2022	0,67%	0,17	25,66	25,50	25,50	25,71	63K	12
25/03/2022	-1,51%	-0,39	25,49	25,49	25,49	25,49	34K	1
24/03/2022	0,98%	0,25	25,88	25,32	25,32	25,89	19K	16
23/03/2022	-2,88%	-0,76	25,63	26,10	25,63	26,10	10K	5
22/03/2022	0,65%	0,17	26,39	26,19	26,19	26,58	6K	42
21/03/2022	-1,21%	-0,32	26,22	26,39	26,22	26,39	32K	3
18/03/2022	-0,56%	-0,15	26,54	26,69	26,46	26,73	73K	10
17/03/2022	0,30%	0,08	26,69	26,55	26,55	26,71	12K	11
16/03/2022	0,72%	0,19	26,61	26,65	26,61	26,65	17K	2
15/03/2022	2,84%	0,73	26,42	25,71	25,71	26,42	28K	9
14/03/2022	5,42%	1,32	25,69	25,42	25,42	25,74	24K	10
11/03/2022	0,49%	0,12	24,37	24,37	24,37	24,37	38K	1
10/03/2022	-1,82%	-0,45	24,25	24,62	24,25	24,62	3K	3
09/03/2022	2,92%	0,70	24,70	24,27	24,27	24,70	20K	23
08/03/2022	2,92%	0,68	24,00	24,00	24,00	24,00	36K	2
07/03/2022	-3,32%	-0,80	23,32	23,88	22,96	23,88	208K	12
04/03/2022	-3,79%	-0,95	24,12	23,99	23,99	24,61	113K	18
03/03/2022	-8,30%	-2,27	25,07	25,97	25,00	25,97	69K	23
02/03/2022	-1,87%	-0,52	27,34	27,57	27,34	27,57	68K	3
25/02/2022	1,64%	0,45	27,86	27,96	27,86	28,11	25K	8
24/02/2022	1,22%	0,33	27,41	26,00	26,00	27,45	80K	9
23/02/2022	-3,29%	-0,92	27,08	27,90	27,00	27,90	21K	16
22/02/2022	-3,51%	-1,02	28,00	27,95	27,64	28,08	28K	10
21/02/2022	-0,68%	-0,20	29,02	29,02	29,02	29,02	29	1
18/02/2022	-1,12%	-0,33	29,22	29,55	29,22	29,55	117	2
17/02/2022	-1,10%	-0,33	29,55	30,00	29,55	30,00	118	3
16/02/2022	3,79%	1,09	29,88	29,88	29,76	29,88	21K	6
15/02/2022	2,97%	0,83	28,79	28,44	28,44	29,05	100K	4
14/02/2022	-4,41%	-1,29	27,96	28,47	27,96	28,47	44K	11
11/02/2022	-1,22%	-0,36	29,25	29,50	29,25	29,50	15K	5
10/02/2022	-1,46%	-0,44	29,61	29,91	29,61	30,00	126K	24
09/02/2022	0,74%	0,22	30,05	30,15	30,00	30,33	106K	4
08/02/2022	-1,84%	-0,56	29,83	30,12	29,83	30,12	105K	9
07/02/2022	-0,59%	-0,18	30,39	30,24	30,22	30,39	2K	4
04/02/2022	-1,23%	-0,38	30,57	30,27	30,27	30,57	30K	2
03/02/2022	-2,40%	-0,76	30,95	30,96	30,75	31,26	4K	5
02/02/2022	1,83%	0,57	31,71	31,25	31,25	31,71	48K	21
01/02/2022	-1,27%	-0,40	31,14	31,44	31,14	31,44	262K	8
31/01/2022	3,48%	1,06	31,54	30,66	30,66	31,54	44K	15
28/01/2022	1,03%	0,31	30,48	30,54	29,89	30,54	6K	6
27/01/2022	-1,41%	-0,43	30,17	30,60	30,15	30,63	29K	8
26/01/2022	1,09%	0,33	30,60	30,60	30,60	30,60	30	1
25/01/2022	1,61%	0,48	30,27	30,18	30,00	30,33	8K	24
24/01/2022	-1,49%	-0,45	29,79	29,79	29,50	29,79	535	5
21/01/2022	-1,88%	-0,58	30,24	30,54	30,24	30,56	24K	8
20/01/2022	-1,88%	-0,59	30,82	31,17	30,82	31,20	55K	12
19/01/2022	-2,39%	-0,77	31,41	32,07	31,41	32,09	2K	7
18/01/2022	-2,37%	-0,78	32,18	32,55	32,00	32,55	12K	6
17/01/2022	1,29%	0,42	32,96	32,95	32,95	32,97	461	12
14/01/2022	0,25%	0,08	32,54	32,50	32,19	32,54	16K	6
13/01/2022	-4,84%	-1,65	32,46	32,91	32,46	33,11	17K	14
12/01/2022	-1,81%	-0,63	34,11	34,20	34,11	34,26	24K	7
11/01/2022	-0,86%	-0,30	34,74	35,05	34,36	35,05	347	5
10/01/2022	1,33%	0,46	35,04	34,38	34,38	35,04	14K	12
07/01/2022	-0,77%	-0,27	34,58	35,10	34,58	35,13	7K	6
06/01/2022	-1,27%	-0,45	34,85	35,11	34,64	35,11	24K	15
05/01/2022	-0,31%	-0,11	35,30	35,55	35,30	36,02	27K	13
04/01/2022	-0,51%	-0,18	35,41	35,77	35,28	35,78	42K	10
03/01/2022	2,45%	0,85	35,59	35,15	35,15	35,76	16K	19
30/12/2021	-3,55%	-1,28	34,74	36,02	34,74	36,02	291K	339
29/12/2021	0,92%	0,33	36,02	35,32	35,32	36,02	31K	12
28/12/2021	-0,31%	-0,11	35,69	35,83	35,57	35,83	54K	7
27/12/2021	2,14%	0,75	35,80	35,71	35,68	35,80	9K	5
23/12/2021	1,45%	0,50	35,05	34,55	34,55	35,05	6K	6
22/12/2021	0,64%	0,22	34,55	34,27	34,26	34,55	12K	5
21/12/2021	0,70%	0,24	34,33	34,10	33,90	34,33	26K	5
20/12/2021	-0,90%	-0,31	34,09	34,16	33,42	34,16	5K	6
17/12/2021	-0,58%	-0,20	34,40	34,08	33,90	34,47	17K	7
16/12/2021	-1,11%	-0,39	34,60	34,68	34,44	34,86	14K	12
15/12/2021	2,58%	0,88	34,99	34,11	34,11	34,99	9K	16
14/12/2021	0,71%	0,24	34,11	33,60	33,30	34,11	32K	8
13/12/2021	-0,21%	-0,07	33,87	33,69	33,60	33,96	7K	24
10/12/2021	1,10%	0,37	33,94	33,69	33,63	34,05	68K	7
09/12/2021	3,32%	1,08	33,57	32,62	32,62	33,63	12K	20
08/12/2021	-1,84%	-0,61	32,49	32,75	32,49	32,91	10K	3
07/12/2021	2,19%	0,71	33,10	32,34	32,08	33,58	15K	10
06/12/2021	0,65%	0,21	32,39	32,31	31,94	32,50	14K	7
03/12/2021	1,67%	0,53	32,18	32,04	32,04	32,18	7K	4
02/12/2021	0,06%	0,02	31,65	31,56	31,47	31,65	220	3
01/12/2021	1,38%	0,43	31,63	31,72	31,63	32,28	6K	11
30/11/2021	-1,64%	-0,52	31,20	31,24	31,17	31,32	7K	17
29/11/2021	1,47%	0,46	31,72	31,50	31,47	31,72	72K	5
26/11/2021	-2,31%	-0,74	31,26	31,20	31,15	31,51	4K	6
25/11/2021	-0,84%	-0,27	32,00	32,00	32,00	32,00	3K	1
24/11/2021	0,72%	0,23	32,27	31,73	31,56	32,27	2K	4
23/11/2021	-0,37%	-0,12	32,04	32,47	31,93	32,49	11K	6
22/11/2021	-1,65%	-0,54	32,16	32,69	32,00	32,70	13K	10
19/11/2021	1,52%	0,49	32,70	32,85	32,58	32,85	13K	5
18/11/2021	2,12%	0,67	32,21	31,51	31,26	32,31	21K	9
17/11/2021	2,27%	0,70	31,54	30,57	30,57	31,59	34K	13
16/11/2021	-1,03%	-0,32	30,84	30,84	30,84	30,84	1K	3
12/11/2021	0,35%	0,11	31,16	30,84	30,84	31,16	106K	6
11/11/2021	-1,90%	-0,60	31,05	31,11	30,93	31,11	2K	6
10/11/2021	-0,66%	-0,21	31,65	31,48	31,38	31,65	4K	4
09/11/2021	-1,94%	-0,63	31,86	32,34	31,65	32,34	6K	5
08/11/2021	2,56%	0,81	32,49	32,75	32,43	32,75	31K	8
05/11/2021	-0,85%	-0,27	31,68	31,95	31,68	31,95	1K	12
04/11/2021	-0,37%	-0,12	31,95	32,34	31,77	32,34	4K	8
03/11/2021	-0,25%	-0,08	32,07	32,35	32,04	32,50	28K	17
01/11/2021	0,25%	0,08	32,15	32,34	31,62	32,34	27K	8
29/10/2021	-2,46%	-0,81	32,07	32,46	31,90	32,61	65K	78
28/10/2021	-	-	32,88	32,63	32,28	33,61	51K	15

Date,Open,High,Low,Close,Volume
24-May-22,23.32,23.32,23.32,23.32,46
23-May-22,23.50,23.66,23.50,23.63,45838
20-May-22,23.95,23.95,23.12,23.35,50560
19-May-22,23.50,23.79,23.50,23.79,9635
18-May-22,24.70,24.70,24.38,24.38,11953
17-May-22,24.72,24.72,24.72,24.72,49
16-May-22,24.88,24.88,24.88,24.88,696
13-May-22,24.72,24.74,24.49,24.49,5779
10-May-22,24.67,24.67,24.67,24.67,13815
09-May-22,25.05,25.05,24.51,24.69,74215
06-May-22,25.41,25.41,25.41,25.41,736
05-May-22,25.83,25.83,25.82,25.82,516
04-May-22,25.98,25.98,25.83,25.83,13072
03-May-22,25.95,26.17,25.88,25.88,409245
02-May-22,25.78,26.00,25.78,25.90,39180
29-Apr-22,25.00,25.11,24.82,25.11,15554
28-Apr-22,24.50,24.50,24.50,24.50,14773
25-Apr-22,25.30,25.30,25.30,25.30,15306
19-Apr-22,24.16,24.16,24.16,24.16,24
18-Apr-22,23.84,23.84,23.76,23.76,12883
14-Apr-22,24.66,24.66,24.09,24.09,291
12-Apr-22,24.62,24.64,24.60,24.61,2683
11-Apr-22,25.16,25.16,25.16,25.16,25
08-Apr-22,25.29,25.29,25.17,25.17,3323
07-Apr-22,25.62,25.62,25.60,25.60,1100
06-Apr-22,25.35,25.59,25.35,25.59,16402
05-Apr-22,25.86,25.86,25.65,25.65,15723
04-Apr-22,25.74,25.78,25.56,25.63,10365
01-Apr-22,26.25,26.25,25.68,25.68,6993
31-Mar-22,26.22,26.22,26.22,26.22,5007
30-Mar-22,26.21,26.70,26.21,26.58,21947
29-Mar-22,26.30,26.31,26.09,26.31,4547
28-Mar-22,25.50,25.71,25.50,25.66,63301
25-Mar-22,25.49,25.49,25.49,25.49,33646
24-Mar-22,25.32,25.89,25.32,25.88,18957
23-Mar-22,26.10,26.10,25.63,25.63,10485
22-Mar-22,26.19,26.58,26.19,26.39,6243
21-Mar-22,26.39,26.39,26.22,26.22,32335
18-Mar-22,26.69,26.73,26.46,26.54,72802
17-Mar-22,26.55,26.71,26.55,26.69,12036
16-Mar-22,26.65,26.65,26.61,26.61,16821
15-Mar-22,25.71,26.42,25.71,26.42,28011
14-Mar-22,25.42,25.74,25.42,25.69,23968
11-Mar-22,24.37,24.37,24.37,24.37,37529
10-Mar-22,24.62,24.62,24.25,24.25,3281
09-Mar-22,24.27,24.70,24.27,24.70,19868
08-Mar-22,24.00,24.00,24.00,24.00,36120
07-Mar-22,23.88,23.88,22.96,23.32,207838
04-Mar-22,23.99,24.61,23.99,24.12,113255
03-Mar-22,25.97,25.97,25.00,25.07,68637
02-Mar-22,27.57,27.57,27.34,27.34,68378
25-Feb-22,27.96,28.11,27.86,27.86,25075
24-Feb-22,26.00,27.45,26.00,27.41,80451
23-Feb-22,27.90,27.90,27.00,27.08,20691
22-Feb-22,27.95,28.08,27.64,28.00,28261
21-Feb-22,29.02,29.02,29.02,29.02,29
18-Feb-22,29.55,29.55,29.22,29.22,117
17-Feb-22,30.00,30.00,29.55,29.55,118
16-Feb-22,29.88,29.88,29.76,29.88,20963
15-Feb-22,28.44,29.05,28.44,28.79,100482
14-Feb-22,28.47,28.47,27.96,27.96,43711
11-Feb-22,29.50,29.50,29.25,29.25,15020
10-Feb-22,29.91,30.00,29.61,29.61,125732
09-Feb-22,30.15,30.33,30.00,30.05,106066
08-Feb-22,30.12,30.12,29.83,29.83,104527
07-Feb-22,30.24,30.39,30.22,30.39,1640
04-Feb-22,30.27,30.57,30.27,30.57,30300
03-Feb-22,30.96,31.26,30.75,30.95,4050
02-Feb-22,31.25,31.71,31.25,31.71,47582
01-Feb-22,31.44,31.44,31.14,31.14,261943
31-Jan-22,30.66,31.54,30.66,31.54,43527
28-Jan-22,30.54,30.54,29.89,30.48,6335
27-Jan-22,30.60,30.63,30.15,30.17,29474
26-Jan-22,30.60,30.60,30.60,30.60,30
25-Jan-22,30.18,30.33,30.00,30.27,8500
24-Jan-22,29.79,29.79,29.50,29.79,535
21-Jan-22,30.54,30.56,30.24,30.24,23878
20-Jan-22,31.17,31.20,30.82,30.82,54913
19-Jan-22,32.07,32.09,31.41,31.41,2078
18-Jan-22,32.55,32.55,32.00,32.18,12132
17-Jan-22,32.95,32.97,32.95,32.96,461
14-Jan-22,32.50,32.54,32.19,32.54,16274
13-Jan-22,32.91,33.11,32.46,32.46,17070
12-Jan-22,34.20,34.26,34.11,34.11,23737
11-Jan-22,35.05,35.05,34.36,34.74,347
10-Jan-22,34.38,35.04,34.38,35.04,13780
07-Jan-22,35.10,35.13,34.58,34.58,6697
06-Jan-22,35.11,35.11,34.64,34.85,24355
05-Jan-22,35.55,36.02,35.30,35.30,27182
04-Jan-22,35.77,35.78,35.28,35.41,42287
03-Jan-22,35.15,35.76,35.15,35.59,16001
30-Dec-21,36.02,36.02,34.74,34.74,291121
29-Dec-21,35.32,36.02,35.32,36.02,30598
28-Dec-21,35.83,35.83,35.57,35.69,53972
27-Dec-21,35.71,35.80,35.68,35.80,9018
23-Dec-21,34.55,35.05,34.55,35.05,5968
22-Dec-21,34.27,34.55,34.26,34.55,11743
21-Dec-21,34.10,34.33,33.90,34.33,26014
20-Dec-21,34.16,34.16,33.42,34.09,5236
17-Dec-21,34.08,34.47,33.90,34.40,17019
16-Dec-21,34.68,34.86,34.44,34.60,13732
15-Dec-21,34.11,34.99,34.11,34.99,8674
14-Dec-21,33.60,34.11,33.30,34.11,31831
13-Dec-21,33.69,33.96,33.60,33.87,7273
10-Dec-21,33.69,34.05,33.63,33.94,67846
09-Dec-21,32.62,33.63,32.62,33.57,12259
08-Dec-21,32.75,32.91,32.49,32.49,10217
07-Dec-21,32.34,33.58,32.08,33.10,15131
06-Dec-21,32.31,32.50,31.94,32.39,14035
03-Dec-21,32.04,32.18,32.04,32.18,6659
02-Dec-21,31.56,31.65,31.47,31.65,220
01-Dec-21,31.72,32.28,31.63,31.63,6406
30-Nov-21,31.24,31.32,31.17,31.20,6677
29-Nov-21,31.50,31.72,31.47,31.72,72138
26-Nov-21,31.20,31.51,31.15,31.26,4429
25-Nov-21,32.00,32.00,32.00,32.00,3200
24-Nov-21,31.73,32.27,31.56,32.27,2136
23-Nov-21,32.47,32.49,31.93,32.04,10905
22-Nov-21,32.69,32.70,32.00,32.16,12584
19-Nov-21,32.85,32.85,32.58,32.70,13230
18-Nov-21,31.51,32.31,31.26,32.21,20835
17-Nov-21,30.57,31.59,30.57,31.54,34019
16-Nov-21,30.84,30.84,30.84,30.84,1264
12-Nov-21,30.84,31.16,30.84,31.16,106061
11-Nov-21,31.11,31.11,30.93,31.05,2198
10-Nov-21,31.48,31.65,31.38,31.65,4015
09-Nov-21,32.34,32.34,31.65,31.86,5867
08-Nov-21,32.75,32.75,32.43,32.49,31031
05-Nov-21,31.95,31.95,31.68,31.68,1368
04-Nov-21,32.34,32.34,31.77,31.95,3864
03-Nov-21,32.35,32.50,32.04,32.07,27605
01-Nov-21,32.34,32.34,31.62,32.15,26765
29-Oct-21,32.46,32.61,31.90,32.07,64702
28-Oct-21,32.63,33.61,32.28,32.88,51315

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: NOKI34

cotações, gráficos e mais...