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
19/10/2021	0,37%	0,12	32,82	32,70	32,55	32,82	14K	44
18/10/2021	1,49%	0,48	32,70	32,85	32,64	32,86	9K	9
15/10/2021	-1,20%	-0,39	32,22	32,49	32,22	32,49	1K	5
14/10/2021	1,21%	0,39	32,61	32,55	32,55	32,79	950	3
13/10/2021	0,69%	0,22	32,22	32,58	32,22	32,58	4K	7
11/10/2021	0,16%	0,05	32,00	31,95	31,95	32,30	11K	7
08/10/2021	2,87%	0,89	31,95	31,98	31,90	32,43	581K	10
07/10/2021	0,91%	0,28	31,06	31,53	31,06	31,98	7K	91
06/10/2021	-0,55%	-0,17	30,78	31,10	30,78	31,23	6K	11
05/10/2021	4,00%	1,19	30,95	30,81	30,81	30,95	5K	4
04/10/2021	2,37%	0,69	29,76	29,82	29,64	29,85	114K	6

01/10/2021	-2,29%	-0,68	29,07	29,65	29,07	29,65	2K	6
30/09/2021	0,37%	0,11	29,75	29,61	29,61	29,94	6K	4
29/09/2021	-0,47%	-0,14	29,64	29,78	29,45	29,78	740	23
28/09/2021	-0,83%	-0,25	29,78	30,03	29,78	30,03	48K	4
27/09/2021	1,01%	0,30	30,03	30,33	30,03	30,33	1K	2
24/09/2021	0,78%	0,23	29,73	29,73	29,73	29,73	297	1
23/09/2021	0,00%	0,00	29,50	29,61	29,43	29,73	12K	6
22/09/2021	2,86%	0,82	29,50	29,50	29,50	29,50	10K	1
21/09/2021	-2,05%	-0,60	28,68	28,93	28,37	28,93	12K	10
17/09/2021	-1,41%	-0,42	29,28	29,43	29,05	29,43	1K	24
16/09/2021	1,23%	0,36	29,70	29,70	29,70	29,70	29	1
15/09/2021	-2,59%	-0,78	29,34	29,76	29,34	29,76	26K	6
14/09/2021	0,23%	0,07	30,12	30,39	30,06	30,39	8K	9
13/09/2021	-2,44%	-0,75	30,05	30,31	30,00	30,31	74K	5
10/09/2021	-2,13%	-0,67	30,80	31,10	30,69	31,10	9K	7
09/09/2021	0,48%	0,15	31,47	31,32	31,32	31,47	94	3
08/09/2021	-0,67%	-0,21	31,32	31,48	31,14	31,48	69K	4
06/09/2021	1,35%	0,42	31,53	31,15	31,15	31,53	5K	4
03/09/2021	-0,29%	-0,09	31,11	31,08	31,05	31,38	198K	12
02/09/2021	1,27%	0,39	31,20	31,20	31,20	31,20	2K	1
01/09/2021	-0,06%	-0,02	30,81	31,20	30,81	31,20	7K	10
31/08/2021	-2,13%	-0,67	30,83	31,20	30,63	31,20	23K	11
30/08/2021	0,80%	0,25	31,50	31,67	31,35	31,68	32K	30
27/08/2021	-1,36%	-0,43	31,25	31,56	31,25	31,56	16K	4
26/08/2021	0,67%	0,21	31,68	31,59	31,50	31,68	39K	5
25/08/2021	-1,50%	-0,48	31,47	31,68	31,47	31,77	9K	9
24/08/2021	-1,57%	-0,51	31,95	32,07	31,60	32,25	61K	10
23/08/2021	1,98%	0,63	32,46	31,77	31,77	32,46	5K	6
20/08/2021	-0,38%	-0,12	31,83	32,32	31,74	32,32	52K	6
19/08/2021	-0,47%	-0,15	31,95	31,74	31,60	32,04	60K	36
18/08/2021	2,79%	0,87	32,10	31,41	31,41	32,10	17K	5
17/08/2021	-2,07%	-0,66	31,23	31,59	31,17	31,77	39K	18
16/08/2021	-0,93%	-0,30	31,89	31,59	31,53	31,89	7K	8
13/08/2021	2,19%	0,69	32,19	31,86	31,86	32,27	23K	32
12/08/2021	0,77%	0,24	31,50	31,21	31,21	31,52	66K	9
11/08/2021	-0,57%	-0,18	31,26	31,30	31,26	31,32	22K	4
10/08/2021	-2,06%	-0,66	31,44	31,98	31,43	31,98	63K	19
09/08/2021	0,91%	0,29	32,10	31,92	31,92	32,46	91K	9
06/08/2021	-1,91%	-0,62	31,81	32,37	31,65	32,43	19K	18
05/08/2021	0,09%	0,03	32,43	32,10	31,92	32,43	6K	11
04/08/2021	-0,28%	-0,09	32,40	32,52	32,25	32,90	17K	12
03/08/2021	5,59%	1,72	32,49	32,05	32,05	32,85	42K	26
02/08/2021	-2,41%	-0,76	30,77	31,53	30,77	31,74	20K	18
30/07/2021	3,24%	0,99	31,53	31,30	31,30	31,53	6K	4
29/07/2021	2,72%	0,81	30,54	30,52	30,52	31,42	182K	18
28/07/2021	0,44%	0,13	29,73	29,85	29,73	30,21	99K	6
27/07/2021	-1,92%	-0,58	29,60	29,86	29,60	29,86	3K	6
26/07/2021	0,20%	0,06	30,18	30,30	30,12	30,30	50K	10
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	-	-	22,75	22,80	22,36	22,80	55K	13

Date,Open,High,Low,Close,Volume
19-Oct-21,32.70,32.82,32.55,32.82,13605
18-Oct-21,32.85,32.86,32.64,32.70,8800
15-Oct-21,32.49,32.49,32.22,32.22,1418
14-Oct-21,32.55,32.79,32.55,32.61,950
13-Oct-21,32.58,32.58,32.22,32.22,3988
11-Oct-21,31.95,32.30,31.95,32.00,11430
08-Oct-21,31.98,32.43,31.90,31.95,580975
07-Oct-21,31.53,31.98,31.06,31.06,7275
06-Oct-21,31.10,31.23,30.78,30.78,6023
05-Oct-21,30.81,30.95,30.81,30.95,4817
04-Oct-21,29.82,29.85,29.64,29.76,113824
01-Oct-21,29.65,29.65,29.07,29.07,1513
30-Sep-21,29.61,29.94,29.61,29.75,6225
29-Sep-21,29.78,29.78,29.45,29.64,740
28-Sep-21,30.03,30.03,29.78,29.78,47797
27-Sep-21,30.33,30.33,30.03,30.03,1091
24-Sep-21,29.73,29.73,29.73,29.73,297
23-Sep-21,29.61,29.73,29.43,29.50,11925
22-Sep-21,29.50,29.50,29.50,29.50,10354
21-Sep-21,28.93,28.93,28.37,28.68,12477
17-Sep-21,29.43,29.43,29.05,29.28,1284
16-Sep-21,29.70,29.70,29.70,29.70,29
15-Sep-21,29.76,29.76,29.34,29.34,26010
14-Sep-21,30.39,30.39,30.06,30.12,8101
13-Sep-21,30.31,30.31,30.00,30.05,73865
10-Sep-21,31.10,31.10,30.69,30.80,9116
09-Sep-21,31.32,31.47,31.32,31.47,94
08-Sep-21,31.48,31.48,31.14,31.32,69279
06-Sep-21,31.15,31.53,31.15,31.53,4735
03-Sep-21,31.08,31.38,31.05,31.11,197873
02-Sep-21,31.20,31.20,31.20,31.20,1560
01-Sep-21,31.20,31.20,30.81,30.81,7463
31-Aug-21,31.20,31.20,30.63,30.83,22606
30-Aug-21,31.67,31.68,31.35,31.50,32338
27-Aug-21,31.56,31.56,31.25,31.25,15782
26-Aug-21,31.59,31.68,31.50,31.68,38804
25-Aug-21,31.68,31.77,31.47,31.47,8761
24-Aug-21,32.07,32.25,31.60,31.95,61116
23-Aug-21,31.77,32.46,31.77,32.46,4907
20-Aug-21,32.32,32.32,31.74,31.83,51807
19-Aug-21,31.74,32.04,31.60,31.95,60229
18-Aug-21,31.41,32.10,31.41,32.10,16781
17-Aug-21,31.59,31.77,31.17,31.23,38537
16-Aug-21,31.59,31.89,31.53,31.89,6508
13-Aug-21,31.86,32.27,31.86,32.19,22761
12-Aug-21,31.21,31.52,31.21,31.50,66087
11-Aug-21,31.30,31.32,31.26,31.26,22038
10-Aug-21,31.98,31.98,31.43,31.44,62845
09-Aug-21,31.92,32.46,31.92,32.10,91187
06-Aug-21,32.37,32.43,31.65,31.81,18862
05-Aug-21,32.10,32.43,31.92,32.43,6366
04-Aug-21,32.52,32.90,32.25,32.40,16911
03-Aug-21,32.05,32.85,32.05,32.49,42141
02-Aug-21,31.53,31.74,30.77,30.77,19869
30-Jul-21,31.30,31.53,31.30,31.53,6417
29-Jul-21,30.52,31.42,30.52,30.54,181953
28-Jul-21,29.85,30.21,29.73,29.73,98701
27-Jul-21,29.86,29.86,29.60,29.60,3231
26-Jul-21,30.30,30.30,30.12,30.18,49726
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

*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...