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
19/11/2024	-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	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	-	-	17,30	17,40	17,30	17,44	2K	3

Date,Open,High,Low,Close,Volume
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
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

*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