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
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	2,22%	0,38	17,48	17,33	17,33	17,48	453	4
16/11/2023	-1,38%	-0,24	17,10	17,27	17,10	17,27	310	18
14/11/2023	1,70%	0,29	17,34	17,34	17,34	17,34	17	1
13/11/2023	-0,12%	-0,02	17,05	17,05	17,05	17,05	17	1
10/11/2023	-0,06%	-0,01	17,07	16,88	16,88	17,07	18K	3
09/11/2023	0,41%	0,07	17,08	17,04	17,00	17,08	18K	3
08/11/2023	1,13%	0,19	17,01	17,01	17,01	17,01	17	1
07/11/2023	0,48%	0,08	16,82	17,08	16,60	17,08	9K	11
06/11/2023	-1,06%	-0,18	16,74	17,12	16,74	17,12	84	3
03/11/2023	3,68%	0,60	16,92	16,92	16,92	16,92	287	1
01/11/2023	-3,09%	-0,52	16,32	17,18	16,32	17,18	3K	4
31/10/2023	1,02%	0,17	16,84	16,96	16,84	16,98	152	3
30/10/2023	2,02%	0,33	16,67	16,67	16,67	16,67	16	1
27/10/2023	1,18%	0,19	16,34	16,34	16,34	16,34	16	1
26/10/2023	-0,19%	-0,03	16,15	16,15	16,15	16,15	161	1
25/10/2023	1,57%	0,25	16,18	16,25	16,16	16,25	1K	4
24/10/2023	-0,44%	-0,07	15,93	16,00	15,93	16,00	47	3
23/10/2023	-1,23%	-0,20	16,00	16,52	15,86	16,52	144	5
20/10/2023	-0,67%	-0,11	16,20	16,31	16,20	16,31	32	2
19/10/2023	-5,61%	-0,97	16,31	17,28	15,00	17,28	3K	22
18/10/2023	-1,93%	-0,34	17,28	17,62	17,28	17,62	6K	7
17/10/2023	-2,92%	-0,53	17,62	17,93	17,62	17,93	2K	5
16/10/2023	0,83%	0,15	18,15	17,93	17,93	18,15	126	2
13/10/2023	-0,39%	-0,07	18,00	18,00	18,00	18,00	180	1
11/10/2023	0,00%	0,00	18,07	18,07	18,07	18,07	72	2
09/10/2023	-2,01%	-0,37	18,07	18,07	18,07	18,07	36	2
05/10/2023	-0,81%	-0,15	18,44	18,59	18,42	18,59	147	6
04/10/2023	-3,88%	-0,75	18,59	19,33	18,59	19,33	113	5
02/10/2023	2,00%	0,38	19,34	19,34	19,34	19,34	193	1
29/09/2023	0,32%	0,06	18,96	19,00	18,96	19,00	75	2
28/09/2023	0,64%	0,12	18,90	18,90	18,90	18,90	189	2
27/09/2023	-0,11%	-0,02	18,78	18,80	18,50	18,80	241	6
26/09/2023	-1,57%	-0,30	18,80	19,10	18,60	19,10	75K	6
25/09/2023	-0,83%	-0,16	19,10	19,65	18,91	19,65	968	7
22/09/2023	0,31%	0,06	19,26	19,16	19,16	19,26	10K	2
21/09/2023	-1,29%	-0,25	19,20	19,08	19,08	19,20	76	4
20/09/2023	1,04%	0,20	19,45	19,00	19,00	19,52	1K	5
18/09/2023	-1,79%	-0,35	19,25	19,25	19,25	19,25	19	1
14/09/2023	-1,01%	-0,20	19,60	19,58	19,36	19,60	508	3
13/09/2023	-0,95%	-0,19	19,80	19,42	19,42	19,80	39	2
12/09/2023	-1,14%	-0,23	19,99	19,96	19,96	19,99	436	3
08/09/2023	0,85%	0,17	20,22	20,23	20,22	20,23	121	2
06/09/2023	0,35%	0,07	20,05	20,00	20,00	20,05	300	4
05/09/2023	2,62%	0,51	19,98	19,99	19,98	19,99	299	4
04/09/2023	-1,07%	-0,21	19,47	19,83	19,47	19,83	545	3
01/09/2023	-0,86%	-0,17	19,68	19,85	19,68	19,98	20K	5
31/08/2023	2,32%	0,45	19,85	19,69	19,69	19,85	277	6
30/08/2023	-	-	19,40	19,32	19,32	19,48	348	4

Date,Open,High,Low,Close,Volume
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
16-Nov-23,17.27,17.27,17.10,17.10,310
14-Nov-23,17.34,17.34,17.34,17.34,17
13-Nov-23,17.05,17.05,17.05,17.05,17
10-Nov-23,16.88,17.07,16.88,17.07,17648
09-Nov-23,17.04,17.08,17.00,17.08,17529
08-Nov-23,17.01,17.01,17.01,17.01,17
07-Nov-23,17.08,17.08,16.60,16.82,8561
06-Nov-23,17.12,17.12,16.74,16.74,84
03-Nov-23,16.92,16.92,16.92,16.92,287
01-Nov-23,17.18,17.18,16.32,16.32,2687
31-Oct-23,16.96,16.98,16.84,16.84,152
30-Oct-23,16.67,16.67,16.67,16.67,16
27-Oct-23,16.34,16.34,16.34,16.34,16
26-Oct-23,16.15,16.15,16.15,16.15,161
25-Oct-23,16.25,16.25,16.16,16.18,1487
24-Oct-23,16.00,16.00,15.93,15.93,47
23-Oct-23,16.52,16.52,15.86,16.00,144
20-Oct-23,16.31,16.31,16.20,16.20,32
19-Oct-23,17.28,17.28,15.00,16.31,3202
18-Oct-23,17.62,17.62,17.28,17.28,6441
17-Oct-23,17.93,17.93,17.62,17.62,2187
16-Oct-23,17.93,18.15,17.93,18.15,126
13-Oct-23,18.00,18.00,18.00,18.00,180
11-Oct-23,18.07,18.07,18.07,18.07,72
09-Oct-23,18.07,18.07,18.07,18.07,36
05-Oct-23,18.59,18.59,18.42,18.44,147
04-Oct-23,19.33,19.33,18.59,18.59,113
02-Oct-23,19.34,19.34,19.34,19.34,193
29-Sep-23,19.00,19.00,18.96,18.96,75
28-Sep-23,18.90,18.90,18.90,18.90,189
27-Sep-23,18.80,18.80,18.50,18.78,241
26-Sep-23,19.10,19.10,18.60,18.80,75119
25-Sep-23,19.65,19.65,18.91,19.10,968
22-Sep-23,19.16,19.26,19.16,19.26,9687
21-Sep-23,19.08,19.20,19.08,19.20,76
20-Sep-23,19.00,19.52,19.00,19.45,1359
18-Sep-23,19.25,19.25,19.25,19.25,19
14-Sep-23,19.58,19.60,19.36,19.60,508
13-Sep-23,19.42,19.80,19.42,19.80,39
12-Sep-23,19.96,19.99,19.96,19.99,436
08-Sep-23,20.23,20.23,20.22,20.22,121
06-Sep-23,20.00,20.05,20.00,20.05,300
05-Sep-23,19.99,19.99,19.98,19.98,299
04-Sep-23,19.83,19.83,19.47,19.47,545
01-Sep-23,19.85,19.98,19.68,19.68,20349
31-Aug-23,19.69,19.85,19.69,19.85,277
30-Aug-23,19.32,19.48,19.32,19.40,348

*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