Nokia Oyj (BVMF:NOKI34)
Brazil · Delayed Price · Currency is BRL 53.35
-1.80 (-3.26%)
At close: Aug 28, 2026
BVMF:NOKI34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 55.71 | 55.71 | 52.85 | 55.71 | 55.71 | 1.02% | 1,090 |
| Aug 27, 2026 | 55.00 | 55.15 | 53.70 | 55.15 | 55.15 | 3.57% | 1,801 |
| Aug 26, 2026 | 53.00 | 53.75 | 52.25 | 53.25 | 53.25 | -0.28% | 636 |
| Aug 25, 2026 | 50.17 | 57.65 | 50.17 | 53.40 | 53.40 | 4.30% | 1,097 |
| Aug 24, 2026 | 51.54 | 51.70 | 50.85 | 51.20 | 51.20 | -2.66% | 5,369 |
| Aug 21, 2026 | 52.50 | 52.99 | 52.25 | 52.60 | 52.60 | -0.85% | 1,082 |
| Aug 20, 2026 | 52.08 | 53.30 | 51.70 | 53.05 | 53.05 | 1.24% | 12,948 |
| Aug 19, 2026 | 55.55 | 55.55 | 52.20 | 52.40 | 52.40 | -2.96% | 22,569 |
| Aug 18, 2026 | 56.99 | 56.99 | 53.34 | 54.00 | 54.00 | -4.36% | 12,084 |
| Aug 17, 2026 | 55.12 | 57.90 | 55.12 | 56.46 | 56.46 | 0.37% | 18,735 |
| Aug 14, 2026 | 55.76 | 56.60 | 54.85 | 56.25 | 56.25 | 2.65% | 15,167 |
| Aug 13, 2026 | 52.57 | 56.75 | 52.57 | 54.80 | 54.80 | 2.64% | 17,024 |
| Aug 12, 2026 | 53.01 | 54.10 | 52.73 | 53.39 | 53.39 | 8.74% | 17,071 |
| Aug 11, 2026 | 47.55 | 49.20 | 47.55 | 49.10 | 49.10 | 5.61% | 3,831 |
| Aug 10, 2026 | 48.20 | 48.20 | 46.49 | 46.49 | 46.49 | -2.54% | 15,741 |
| Aug 7, 2026 | 49.40 | 49.40 | 47.25 | 47.70 | 47.70 | -1.65% | 4,510 |
| Aug 6, 2026 | 49.08 | 49.15 | 48.00 | 48.50 | 48.50 | -3.00% | 15,472 |
| Aug 5, 2026 | 50.85 | 50.85 | 49.45 | 50.00 | 50.00 | -2.44% | 5,260 |
| Aug 4, 2026 | 49.01 | 51.85 | 49.01 | 51.25 | 51.25 | 5.37% | 15,395 |
| Aug 3, 2026 | 45.60 | 48.64 | 44.85 | 48.64 | 48.64 | 4.83% | 10,594 |
| Jul 31, 2026 | 46.50 | 46.70 | 46.20 | 46.40 | 46.40 | 0.43% | 296 |
| Jul 30, 2026 | 46.20 | 47.32 | 45.84 | 46.20 | 46.20 | 8.20% | 557 |
| Jul 29, 2026 | 45.40 | 45.58 | 42.60 | 42.70 | 42.70 | -5.43% | 276 |
| Jul 28, 2026 | 45.04 | 45.80 | 43.90 | 45.15 | 45.15 | -0.70% | 115 |
| Jul 27, 2026 | 47.50 | 47.50 | 45.47 | 45.47 | 45.47 | -0.86% | 12,208 |
| Jul 24, 2026 | 49.50 | 49.50 | 46.00 | 46.00 | 45.87 | -6.50% | 151 |
| Jul 23, 2026 | 52.91 | 54.10 | 49.20 | 49.20 | 49.06 | -6.29% | 1,581 |
| Jul 22, 2026 | 52.72 | 53.03 | 52.50 | 52.50 | 52.35 | -3.49% | 3,120 |
| Jul 21, 2026 | 52.13 | 54.55 | 52.13 | 54.40 | 54.24 | 5.43% | 198 |
| Jul 20, 2026 | 52.15 | 52.15 | 51.60 | 51.60 | 51.45 | -1.05% | 222 |
| Jul 17, 2026 | 52.58 | 52.95 | 51.00 | 52.15 | 52.00 | -0.84% | 682 |
| Jul 16, 2026 | 54.99 | 55.02 | 52.50 | 52.59 | 52.44 | -7.74% | 1,811 |
| Jul 15, 2026 | 59.57 | 59.57 | 55.68 | 57.00 | 56.83 | -3.34% | 183 |
| Jul 14, 2026 | 59.46 | 59.46 | 58.44 | 58.97 | 58.80 | -1.72% | 334 |
| Jul 13, 2026 | 63.90 | 63.90 | 59.80 | 60.00 | 59.82 | -6.12% | 596 |
| Jul 10, 2026 | 65.76 | 65.76 | 62.65 | 63.91 | 63.72 | -1.83% | 473 |
| Jul 9, 2026 | 65.00 | 65.88 | 64.87 | 65.10 | 64.91 | 5.85% | 132 |
| Jul 8, 2026 | 60.00 | 61.50 | 59.64 | 61.50 | 61.32 | 0.89% | 146 |
| Jul 7, 2026 | 62.00 | 62.00 | 60.90 | 60.96 | 60.78 | -4.78% | 347 |
| Jul 6, 2026 | 64.00 | 65.00 | 63.78 | 64.02 | 63.83 | 0.03% | 1,932 |
| Jul 3, 2026 | 62.01 | 64.00 | 62.01 | 64.00 | 63.81 | 2.27% | 525 |
| Jul 2, 2026 | 65.59 | 65.70 | 62.13 | 62.58 | 62.40 | -6.97% | 2,992 |
| Jul 1, 2026 | 68.38 | 68.38 | 66.99 | 67.27 | 67.07 | -1.64% | 213 |
| Jun 30, 2026 | 68.39 | 68.46 | 67.69 | 68.39 | 68.19 | 2.52% | 1,456 |
| Jun 29, 2026 | 65.85 | 67.00 | 63.50 | 66.71 | 66.52 | 1.31% | 2,736 |
| Jun 26, 2026 | 68.68 | 68.68 | 65.85 | 65.85 | 65.66 | -11.05% | 6,153 |
| Jun 25, 2026 | 72.13 | 74.06 | 69.50 | 74.03 | 73.81 | 3.68% | 17,872 |
| Jun 24, 2026 | 70.00 | 73.64 | 70.00 | 71.40 | 71.19 | 0.56% | 1,030 |
| Jun 23, 2026 | 72.71 | 72.71 | 70.47 | 71.00 | 70.79 | -4.31% | 4,346 |
| Jun 22, 2026 | 69.49 | 74.90 | 69.49 | 74.20 | 73.98 | 4.64% | 4,970 |