Nokia Oyj (BVMF:NOKI34)
Brazil · Delayed Price · Currency is BRL 49.50
+1.36 (2.83%)
Last updated: Oct 28, 2026, 4:39 PM GMT-3
BVMF:NOKI34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 48.14 | 49.50 | 47.45 | 49.50 | 49.50 | 2.83% | 10,047 |
| Oct 27, 2026 | 46.50 | 48.14 | 46.35 | 48.14 | 48.14 | 1.78% | 14,003 |
| Oct 26, 2026 | 47.08 | 47.95 | 44.99 | 47.30 | 47.30 | 15.55% | 6,190 |
| Oct 23, 2026 | 40.64 | 42.58 | 40.36 | 41.07 | 40.94 | 1.06% | 2,435 |
| Oct 22, 2026 | 45.50 | 45.50 | 39.43 | 40.64 | 40.51 | -12.88% | 4,182 |
| Oct 21, 2026 | 46.40 | 46.90 | 46.25 | 46.65 | 46.50 | 2.53% | 901 |
| Oct 20, 2026 | 45.00 | 46.10 | 44.50 | 45.50 | 45.35 | -6.09% | 2,005 |
| Oct 19, 2026 | 47.00 | 48.45 | 46.45 | 48.45 | 48.29 | 4.31% | 553 |
| Oct 16, 2026 | 48.50 | 48.61 | 46.40 | 46.45 | 46.30 | -4.91% | 6,850 |
| Oct 15, 2026 | 47.98 | 48.85 | 45.95 | 48.85 | 48.69 | 2.84% | 4,484 |
| Oct 14, 2026 | 49.35 | 49.40 | 46.91 | 47.50 | 47.34 | -5.77% | 6,922 |
| Oct 13, 2026 | 49.00 | 50.41 | 48.17 | 50.41 | 50.25 | -2.02% | 8,267 |
| Oct 9, 2026 | 52.14 | 52.14 | 51.00 | 51.45 | 51.28 | 1.38% | 1,390 |
| Oct 8, 2026 | 51.75 | 52.10 | 49.80 | 50.75 | 50.58 | -5.14% | 6,937 |
| Oct 7, 2026 | 52.70 | 53.65 | 52.70 | 53.50 | 53.32 | 0.62% | 4,025 |
| Oct 6, 2026 | 51.98 | 54.50 | 51.30 | 53.17 | 53.00 | 3.04% | 4,401 |
| Oct 5, 2026 | 52.52 | 52.52 | 51.00 | 51.60 | 51.43 | -6.27% | 3,047 |
| Oct 2, 2026 | 55.40 | 55.80 | 54.75 | 55.05 | 54.87 | 1.19% | 1,178 |
| Oct 1, 2026 | 52.60 | 54.40 | 52.35 | 54.40 | 54.22 | 3.92% | 838 |
| Sep 30, 2026 | 54.75 | 54.75 | 52.15 | 52.35 | 52.18 | -3.41% | 2,330 |
| Sep 29, 2026 | 53.55 | 54.85 | 53.55 | 54.20 | 54.02 | 3.51% | 7,889 |
| Sep 28, 2026 | 54.49 | 54.49 | 52.05 | 52.36 | 52.19 | -2.95% | 953 |
| Sep 25, 2026 | 54.89 | 54.90 | 53.75 | 53.95 | 53.77 | -1.64% | 629 |
| Sep 24, 2026 | 53.25 | 54.85 | 53.00 | 54.85 | 54.67 | 0.46% | 1,165 |
| Sep 23, 2026 | 54.56 | 55.32 | 54.56 | 54.60 | 54.42 | -1.94% | 432 |
| Sep 22, 2026 | 56.77 | 56.77 | 53.91 | 55.68 | 55.50 | -0.93% | 2,860 |
| Sep 21, 2026 | 56.20 | 56.59 | 54.50 | 56.20 | 56.02 | 2.27% | 10,956 |
| Sep 18, 2026 | 55.21 | 55.80 | 54.55 | 54.95 | 54.77 | 0.09% | 8,220 |
| Sep 17, 2026 | 54.00 | 56.00 | 53.90 | 54.90 | 54.72 | 7.69% | 3,741 |
| Sep 16, 2026 | 53.55 | 53.65 | 50.98 | 50.98 | 50.81 | -0.04% | 3,165 |
| Sep 15, 2026 | 51.00 | 51.61 | 50.70 | 51.00 | 50.83 | 1.63% | 3,043 |
| Sep 14, 2026 | 56.80 | 56.80 | 49.98 | 50.18 | 50.02 | -11.65% | 6,246 |
| Sep 11, 2026 | 55.04 | 57.00 | 54.95 | 56.80 | 56.61 | 4.89% | 4,681 |
| Sep 10, 2026 | 54.09 | 54.55 | 54.00 | 54.15 | 53.97 | -1.90% | 3,004 |
| Sep 9, 2026 | 55.25 | 56.45 | 55.05 | 55.20 | 55.02 | 1.85% | 9,727 |
| Sep 8, 2026 | 52.93 | 55.35 | 52.70 | 54.20 | 54.02 | 7.20% | 6,719 |
| Sep 4, 2026 | 51.15 | 51.71 | 50.56 | 50.56 | 50.39 | 1.83% | 6,576 |
| Sep 3, 2026 | 50.41 | 50.41 | 49.00 | 49.65 | 49.49 | -1.68% | 7,863 |
| Sep 2, 2026 | 51.25 | 51.70 | 49.90 | 50.50 | 50.33 | -10.57% | 8,104 |
| Sep 1, 2026 | 53.32 | 56.47 | 50.26 | 56.47 | 56.29 | 6.97% | 2,102 |
| Aug 31, 2026 | 55.70 | 55.70 | 52.00 | 52.79 | 52.62 | -5.24% | 2,790 |
| Aug 28, 2026 | 55.71 | 55.71 | 52.85 | 55.71 | 55.53 | 1.02% | 1,090 |
| Aug 27, 2026 | 55.00 | 55.15 | 53.70 | 55.15 | 54.97 | 3.57% | 1,801 |
| Aug 26, 2026 | 53.00 | 53.75 | 52.25 | 53.25 | 53.08 | -0.28% | 636 |
| Aug 25, 2026 | 50.17 | 57.65 | 50.17 | 53.40 | 53.23 | 4.30% | 1,097 |
| Aug 24, 2026 | 51.54 | 51.70 | 50.85 | 51.20 | 51.03 | -2.66% | 5,369 |
| Aug 21, 2026 | 52.50 | 52.99 | 52.25 | 52.60 | 52.43 | -0.85% | 1,082 |
| Aug 20, 2026 | 52.08 | 53.30 | 51.70 | 53.05 | 52.88 | 1.24% | 12,948 |
| Aug 19, 2026 | 55.55 | 55.55 | 52.20 | 52.40 | 52.23 | -2.96% | 22,563 |
| Aug 18, 2026 | 56.99 | 56.99 | 53.34 | 54.00 | 53.82 | -4.36% | 12,081 |