Nokia Oyj (BVMF:NOKI34)
Brazil · Delayed Price · Currency is BRL 54.95
+0.05 (0.09%)
At close: Sep 18, 2026
BVMF:NOKI34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 55.21 | 55.80 | 54.55 | 54.95 | 54.95 | 0.09% | 8,220 |
| Sep 17, 2026 | 54.00 | 56.00 | 53.90 | 54.90 | 54.90 | 7.69% | 3,741 |
| Sep 16, 2026 | 53.55 | 53.65 | 50.98 | 50.98 | 50.98 | -0.04% | 3,165 |
| Sep 15, 2026 | 51.00 | 51.61 | 50.70 | 51.00 | 51.00 | 1.63% | 3,043 |
| Sep 14, 2026 | 56.80 | 56.80 | 49.98 | 50.18 | 50.18 | -11.65% | 6,246 |
| Sep 11, 2026 | 55.04 | 57.00 | 54.95 | 56.80 | 56.80 | 4.89% | 4,681 |
| Sep 10, 2026 | 54.09 | 54.55 | 54.00 | 54.15 | 54.15 | -1.90% | 3,004 |
| Sep 9, 2026 | 55.25 | 56.45 | 55.05 | 55.20 | 55.20 | 1.85% | 9,727 |
| Sep 8, 2026 | 52.93 | 55.35 | 52.70 | 54.20 | 54.20 | 7.20% | 6,759 |
| Sep 4, 2026 | 51.15 | 51.71 | 50.56 | 50.56 | 50.56 | 1.83% | 6,576 |
| Sep 3, 2026 | 50.41 | 50.41 | 49.00 | 49.65 | 49.65 | -1.68% | 7,863 |
| Sep 2, 2026 | 51.25 | 51.70 | 49.90 | 50.50 | 50.50 | -10.57% | 8,104 |
| Sep 1, 2026 | 53.32 | 56.47 | 50.26 | 56.47 | 56.47 | 6.97% | 2,102 |
| Aug 31, 2026 | 55.70 | 55.70 | 52.00 | 52.79 | 52.79 | -5.24% | 2,790 |
| 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 |