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
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	0,66%	0,14	21,22	21,22	21,22	21,22	63	1
16/07/2024	-1,77%	-0,38	21,08	20,94	20,86	21,08	565	6
15/07/2024	-1,01%	-0,22	21,46	21,48	21,46	21,48	42	2
12/07/2024	1,88%	0,40	21,68	21,61	21,61	21,68	151	2
11/07/2024	-0,37%	-0,08	21,28	21,40	21,28	21,50	4K	4
10/07/2024	1,14%	0,24	21,36	21,36	21,36	21,36	21	1
09/07/2024	-1,08%	-0,23	21,12	21,12	21,12	21,12	42	1
04/07/2024	-1,61%	-0,35	21,35	21,35	21,35	21,35	85	1
03/07/2024	-1,00%	-0,22	21,70	21,74	21,70	21,74	43	2
02/07/2024	-0,36%	-0,08	21,92	22,00	21,92	22,00	65	2
01/07/2024	4,27%	0,90	22,00	21,59	21,59	22,00	415	4
28/06/2024	4,46%	0,90	21,10	21,24	21,10	21,24	381	5
27/06/2024	0,00%	0,00	20,20	20,20	20,20	20,20	606	1
26/06/2024	0,90%	0,18	20,20	20,20	20,20	20,20	20	1
21/06/2024	0,65%	0,13	20,02	19,89	19,89	20,02	59	2
19/06/2024	0,15%	0,03	19,89	19,89	19,89	19,89	278	1
17/06/2024	-0,70%	-0,14	19,86	19,69	19,69	19,86	3K	3
13/06/2024	-2,39%	-0,49	20,00	20,00	20,00	20,00	160	1
12/06/2024	-1,25%	-0,26	20,49	20,49	20,49	20,49	1K	1
11/06/2024	-0,43%	-0,09	20,75	20,75	20,75	20,75	207	1
10/06/2024	0,19%	0,04	20,84	20,84	20,84	20,84	62	1
07/06/2024	0,39%	0,08	20,80	20,30	20,30	20,80	228	3
06/06/2024	-0,58%	-0,12	20,72	20,54	20,54	20,72	3K	2
05/06/2024	0,19%	0,04	20,84	20,80	20,80	20,90	2K	4
04/06/2024	1,91%	0,39	20,80	20,52	20,52	20,86	308	6
03/06/2024	0,29%	0,06	20,41	20,35	20,35	20,75	1K	5
31/05/2024	2,83%	0,56	20,35	20,00	20,00	20,35	30K	5
28/05/2024	0,20%	0,04	19,79	19,79	19,79	19,79	989	1
27/05/2024	-0,05%	-0,01	19,75	19,77	19,75	19,77	39	2
24/05/2024	-2,42%	-0,49	19,76	19,98	19,76	19,98	39	2
22/05/2024	4,06%	0,79	20,25	20,25	20,25	20,25	101	2
20/05/2024	-1,47%	-0,29	19,46	19,64	19,46	19,64	856	3
16/05/2024	-1,25%	-0,25	19,75	19,75	19,75	19,75	3K	1
15/05/2024	-0,60%	-0,12	20,00	20,00	20,00	20,00	40	2
14/05/2024	2,65%	0,52	20,12	19,60	19,60	20,52	2K	6
13/05/2024	2,35%	0,45	19,60	19,15	19,15	19,70	29K	8
10/05/2024	1,32%	0,25	19,15	19,15	19,15	19,15	19	1
08/05/2024	0,53%	0,10	18,90	18,90	18,90	18,90	113	2
06/05/2024	0,53%	0,10	18,80	19,03	18,80	19,03	37	2
02/05/2024	-0,48%	-0,09	18,70	18,79	18,70	18,79	1K	3
30/04/2024	0,37%	0,07	18,79	18,76	18,75	18,98	2K	8
29/04/2024	-0,48%	-0,09	18,72	18,72	18,72	18,72	18	1
24/04/2024	-0,58%	-0,11	18,81	18,81	18,81	18,81	395	1
23/04/2024	-1,36%	-0,26	18,92	18,50	18,38	18,92	2K	5
22/04/2024	3,28%	0,61	19,18	19,20	19,14	19,20	2K	6
19/04/2024	2,37%	0,43	18,57	18,60	18,57	18,60	316	2
18/04/2024	4,25%	0,74	18,14	18,22	17,94	18,22	3K	4
17/04/2024	1,16%	0,20	17,40	17,40	17,40	17,40	348	1
15/04/2024	0,00%	0,00	17,20	17,38	17,20	17,38	2K	2
12/04/2024	-1,04%	-0,18	17,20	17,20	17,20	17,20	172	1
10/04/2024	-1,42%	-0,25	17,38	17,52	17,25	17,52	1K	7
05/04/2024	-1,84%	-0,33	17,63	17,63	17,63	17,63	264	1
04/04/2024	1,01%	0,18	17,96	18,04	17,96	18,04	593	2
01/04/2024	-0,67%	-0,12	17,78	17,90	17,78	17,90	2K	5
28/03/2024	0,22%	0,04	17,90	17,90	17,90	17,90	1K	1
27/03/2024	1,25%	0,22	17,86	17,86	17,86	17,86	17	1
26/03/2024	0,06%	0,01	17,64	17,64	17,64	17,64	52	1
25/03/2024	-0,56%	-0,10	17,63	17,63	17,63	17,63	88	1
19/03/2024	0,17%	0,03	17,73	17,55	17,55	17,73	35	2
18/03/2024	-3,07%	-0,56	17,70	17,89	17,70	17,89	444	3
15/03/2024	0,88%	0,16	18,26	18,26	18,26	18,26	182	1
13/03/2024	0,00%	0,00	18,10	18,10	18,10	18,10	886	1
12/03/2024	-0,06%	-0,01	18,10	18,14	18,10	18,14	471	2
07/03/2024	0,22%	0,04	18,11	18,11	18,11	18,11	36	1
06/03/2024	1,40%	0,25	18,07	17,59	17,59	18,07	107	5
04/03/2024	1,25%	0,22	17,82	17,90	17,80	17,90	125	3
01/03/2024	-1,23%	-0,22	17,60	17,60	17,42	17,60	7K	3
29/02/2024	0,39%	0,07	17,82	17,82	17,82	17,82	106	1
28/02/2024	0,28%	0,05	17,75	17,79	17,75	17,79	621	3
27/02/2024	0,45%	0,08	17,70	17,62	17,62	17,70	1K	2
23/02/2024	-0,23%	-0,04	17,62	17,66	17,60	17,66	2K	3
22/02/2024	1,49%	0,26	17,66	17,39	17,36	17,66	403	7
21/02/2024	-1,47%	-0,26	17,40	17,40	17,40	17,40	17	1
16/02/2024	0,00%	0,00	17,66	17,66	17,66	17,66	17	1
15/02/2024	2,08%	0,36	17,66	17,32	17,32	17,66	2K	2
14/02/2024	-4,63%	-0,84	17,30	17,40	17,30	17,44	2K	3
08/02/2024	2,25%	0,40	18,14	18,14	18,14	18,14	2K	1
07/02/2024	-1,00%	-0,18	17,74	17,74	17,74	17,74	2K	1
05/02/2024	0,67%	0,12	17,92	17,80	17,79	17,98	945	5
02/02/2024	-1,44%	-0,26	17,80	17,80	17,80	17,80	17	1
01/02/2024	1,75%	0,31	18,06	18,06	18,06	18,06	18	1
31/01/2024	-2,90%	-0,53	17,75	17,75	17,75	17,75	2K	1
30/01/2024	-3,79%	-0,72	18,28	18,66	18,28	18,66	3K	7
29/01/2024	-0,31%	-0,06	19,00	19,09	18,57	19,16	5K	13
26/01/2024	1,82%	0,34	19,06	18,70	18,70	19,06	5K	11
25/01/2024	11,69%	1,96	18,72	17,74	17,74	18,86	7K	14
23/01/2024	0,00%	0,00	16,76	16,50	16,50	16,88	2K	3
22/01/2024	0,48%	0,08	16,76	16,70	16,66	16,86	870	11
19/01/2024	-1,30%	-0,22	16,68	16,80	16,68	16,80	116	2
17/01/2024	-1,74%	-0,30	16,90	17,04	16,90	17,04	33	2
16/01/2024	0,76%	0,13	17,20	17,16	17,16	17,20	17K	2
15/01/2024	0,00%	0,00	17,07	17,07	17,07	17,07	17	1
12/01/2024	-0,52%	-0,09	17,07	17,07	17,07	17,07	51	1
11/01/2024	0,00%	0,00	17,16	16,94	16,94	17,16	457	3
10/01/2024	0,12%	0,02	17,16	17,00	17,00	17,16	85	3
09/01/2024	-0,52%	-0,09	17,14	16,96	16,96	17,14	10K	5
08/01/2024	1,83%	0,31	17,23	16,92	16,88	17,23	525	4
05/01/2024	-0,70%	-0,12	16,92	16,83	16,83	16,92	589	2
04/01/2024	1,79%	0,30	17,04	16,74	16,74	17,04	135	3
03/01/2024	0,00%	0,00	16,74	16,40	16,40	16,74	99	4
02/01/2024	1,82%	0,30	16,74	16,50	16,50	16,90	3K	16
28/12/2023	0,06%	0,01	16,44	16,38	16,38	16,44	65	3
27/12/2023	1,36%	0,22	16,43	16,30	16,30	16,43	3K	5
26/12/2023	-0,55%	-0,09	16,21	16,21	16,21	16,21	48	1
22/12/2023	1,94%	0,31	16,30	16,23	16,23	16,30	7K	301
21/12/2023	-0,68%	-0,11	15,99	15,99	15,94	15,99	2K	4
20/12/2023	-0,43%	-0,07	16,10	16,23	16,00	16,23	48	3
19/12/2023	1,44%	0,23	16,17	16,17	16,17	16,17	16	1
18/12/2023	-0,75%	-0,12	15,94	16,04	15,94	16,04	143	5
15/12/2023	-2,31%	-0,38	16,06	16,69	16,06	16,69	2K	7
14/12/2023	3,33%	0,53	16,44	16,06	16,06	16,60	5K	7
13/12/2023	-0,25%	-0,04	15,91	15,63	15,63	15,91	5K	5
12/12/2023	3,04%	0,47	15,95	15,96	15,87	16,09	21K	9
11/12/2023	-0,71%	-0,11	15,48	15,59	15,48	15,59	93	2
08/12/2023	2,23%	0,34	15,59	15,63	15,59	15,63	203	2
07/12/2023	2,56%	0,38	15,25	14,92	14,92	15,28	5K	8
06/12/2023	-0,20%	-0,03	14,87	14,90	14,85	15,09	1K	6
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	-	-	17,48	17,33	17,33	17,48	453	4

Date,Open,High,Low,Close,Volume
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
16-Jul-24,20.94,21.08,20.86,21.08,565
15-Jul-24,21.48,21.48,21.46,21.46,42
12-Jul-24,21.61,21.68,21.61,21.68,151
11-Jul-24,21.40,21.50,21.28,21.28,4326
10-Jul-24,21.36,21.36,21.36,21.36,21
09-Jul-24,21.12,21.12,21.12,21.12,42
04-Jul-24,21.35,21.35,21.35,21.35,85
03-Jul-24,21.74,21.74,21.70,21.70,43
02-Jul-24,22.00,22.00,21.92,21.92,65
01-Jul-24,21.59,22.00,21.59,22.00,415
28-Jun-24,21.24,21.24,21.10,21.10,381
27-Jun-24,20.20,20.20,20.20,20.20,606
26-Jun-24,20.20,20.20,20.20,20.20,20
21-Jun-24,19.89,20.02,19.89,20.02,59
19-Jun-24,19.89,19.89,19.89,19.89,278
17-Jun-24,19.69,19.86,19.69,19.86,2758
13-Jun-24,20.00,20.00,20.00,20.00,160
12-Jun-24,20.49,20.49,20.49,20.49,1024
11-Jun-24,20.75,20.75,20.75,20.75,207
10-Jun-24,20.84,20.84,20.84,20.84,62
07-Jun-24,20.30,20.80,20.30,20.80,228
06-Jun-24,20.54,20.72,20.54,20.72,2506
05-Jun-24,20.80,20.90,20.80,20.84,2230
04-Jun-24,20.52,20.86,20.52,20.80,308
03-Jun-24,20.35,20.75,20.35,20.41,1330
31-May-24,20.00,20.35,20.00,20.35,29972
28-May-24,19.79,19.79,19.79,19.79,989
27-May-24,19.77,19.77,19.75,19.75,39
24-May-24,19.98,19.98,19.76,19.76,39
22-May-24,20.25,20.25,20.25,20.25,101
20-May-24,19.64,19.64,19.46,19.46,856
16-May-24,19.75,19.75,19.75,19.75,2942
15-May-24,20.00,20.00,20.00,20.00,40
14-May-24,19.60,20.52,19.60,20.12,2249
13-May-24,19.15,19.70,19.15,19.60,29097
10-May-24,19.15,19.15,19.15,19.15,19
08-May-24,18.90,18.90,18.90,18.90,113
06-May-24,19.03,19.03,18.80,18.80,37
02-May-24,18.79,18.79,18.70,18.70,1029
30-Apr-24,18.76,18.98,18.75,18.79,2109
29-Apr-24,18.72,18.72,18.72,18.72,18
24-Apr-24,18.81,18.81,18.81,18.81,395
23-Apr-24,18.50,18.92,18.38,18.92,2080
22-Apr-24,19.20,19.20,19.14,19.18,2109
19-Apr-24,18.60,18.60,18.57,18.57,316
18-Apr-24,18.22,18.22,17.94,18.14,2909
17-Apr-24,17.40,17.40,17.40,17.40,348
15-Apr-24,17.38,17.38,17.20,17.20,1755
12-Apr-24,17.20,17.20,17.20,17.20,172
10-Apr-24,17.52,17.52,17.25,17.38,1009
05-Apr-24,17.63,17.63,17.63,17.63,264
04-Apr-24,18.04,18.04,17.96,17.96,593
01-Apr-24,17.90,17.90,17.78,17.78,2090
28-Mar-24,17.90,17.90,17.90,17.90,1074
27-Mar-24,17.86,17.86,17.86,17.86,17
26-Mar-24,17.64,17.64,17.64,17.64,52
25-Mar-24,17.63,17.63,17.63,17.63,88
19-Mar-24,17.55,17.73,17.55,17.73,35
18-Mar-24,17.89,17.89,17.70,17.70,444
15-Mar-24,18.26,18.26,18.26,18.26,182
13-Mar-24,18.10,18.10,18.10,18.10,886
12-Mar-24,18.14,18.14,18.10,18.10,471
07-Mar-24,18.11,18.11,18.11,18.11,36
06-Mar-24,17.59,18.07,17.59,18.07,107
04-Mar-24,17.90,17.90,17.80,17.82,125
01-Mar-24,17.60,17.60,17.42,17.60,7251
29-Feb-24,17.82,17.82,17.82,17.82,106
28-Feb-24,17.79,17.79,17.75,17.75,621
27-Feb-24,17.62,17.70,17.62,17.70,1058
23-Feb-24,17.66,17.66,17.60,17.62,1777
22-Feb-24,17.39,17.66,17.36,17.66,403
21-Feb-24,17.40,17.40,17.40,17.40,17
16-Feb-24,17.66,17.66,17.66,17.66,17
15-Feb-24,17.32,17.66,17.32,17.66,1873
14-Feb-24,17.40,17.44,17.30,17.30,1548
08-Feb-24,18.14,18.14,18.14,18.14,1632
07-Feb-24,17.74,17.74,17.74,17.74,1774
05-Feb-24,17.80,17.98,17.79,17.92,945
02-Feb-24,17.80,17.80,17.80,17.80,17
01-Feb-24,18.06,18.06,18.06,18.06,18
31-Jan-24,17.75,17.75,17.75,17.75,2130
30-Jan-24,18.66,18.66,18.28,18.28,2640
29-Jan-24,19.09,19.16,18.57,19.00,5340
26-Jan-24,18.70,19.06,18.70,19.06,5415
25-Jan-24,17.74,18.86,17.74,18.72,7374
23-Jan-24,16.50,16.88,16.50,16.76,1721
22-Jan-24,16.70,16.86,16.66,16.76,870
19-Jan-24,16.80,16.80,16.68,16.68,116
17-Jan-24,17.04,17.04,16.90,16.90,33
16-Jan-24,17.16,17.20,17.16,17.20,17251
15-Jan-24,17.07,17.07,17.07,17.07,17
12-Jan-24,17.07,17.07,17.07,17.07,51
11-Jan-24,16.94,17.16,16.94,17.16,457
10-Jan-24,17.00,17.16,17.00,17.16,85
09-Jan-24,16.96,17.14,16.96,17.14,10496
08-Jan-24,16.92,17.23,16.88,17.23,525
05-Jan-24,16.83,16.92,16.83,16.92,589
04-Jan-24,16.74,17.04,16.74,17.04,135
03-Jan-24,16.40,16.74,16.40,16.74,99
02-Jan-24,16.50,16.90,16.50,16.74,2895
28-Dec-23,16.38,16.44,16.38,16.44,65
27-Dec-23,16.30,16.43,16.30,16.43,3117
26-Dec-23,16.21,16.21,16.21,16.21,48
22-Dec-23,16.23,16.30,16.23,16.30,6825
21-Dec-23,15.99,15.99,15.94,15.99,2142
20-Dec-23,16.23,16.23,16.00,16.10,48
19-Dec-23,16.17,16.17,16.17,16.17,16
18-Dec-23,16.04,16.04,15.94,15.94,143
15-Dec-23,16.69,16.69,16.06,16.06,2449
14-Dec-23,16.06,16.60,16.06,16.44,4667
13-Dec-23,15.63,15.91,15.63,15.91,5262
12-Dec-23,15.96,16.09,15.87,15.95,21325
11-Dec-23,15.59,15.59,15.48,15.48,93
08-Dec-23,15.63,15.63,15.59,15.59,203
07-Dec-23,14.92,15.28,14.92,15.25,4743
06-Dec-23,14.90,15.09,14.85,14.87,1223
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

*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