Nokia Oyj (BVMF:NOKI34)
Brazil
· Delayed Price · Currency is BRL 41.25
-0.31 (-0.75%)
Last updated: Mar 6, 2026, 4:47 PM GMT-3
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 41.32 | 41.32 | 41.20 | 41.25 | 41.25 | -0.75% | 22 |
| Mar 5, 2026 | 41.72 | 41.72 | 41.56 | 41.56 | 41.56 | -2.62% | 15 |
| Mar 4, 2026 | 42.60 | 42.76 | 42.40 | 42.68 | 42.68 | 3.02% | 849 |
| Mar 3, 2026 | 43.26 | 43.26 | 41.43 | 41.43 | 41.43 | -3.29% | 3 |
| Mar 2, 2026 | 39.04 | 42.84 | 39.04 | 42.84 | 42.84 | 12.50% | 19 |
| Feb 26, 2026 | 37.77 | 38.08 | 37.77 | 38.08 | 38.08 | -2.76% | 274 |
| Feb 25, 2026 | 39.00 | 39.16 | 38.92 | 39.16 | 39.16 | 1.66% | 276 |
| Feb 24, 2026 | 38.40 | 38.52 | 38.40 | 38.52 | 38.52 | -1.23% | 149 |
| Feb 23, 2026 | 39.08 | 39.08 | 39.00 | 39.00 | 39.00 | -1.91% | 44 |
| Feb 20, 2026 | 39.40 | 40.01 | 39.40 | 39.76 | 39.76 | 0.51% | 31 |
| Feb 19, 2026 | 39.48 | 39.80 | 39.32 | 39.56 | 39.56 | 2.38% | 161 |
| Feb 18, 2026 | 38.94 | 39.00 | 38.60 | 38.64 | 38.64 | 5.34% | 74 |
| Feb 13, 2026 | 36.56 | 36.68 | 36.56 | 36.68 | 36.68 | 1.33% | 107 |
| Feb 12, 2026 | 37.36 | 37.36 | 36.12 | 36.20 | 36.20 | -4.23% | 22 |
| Feb 11, 2026 | 37.25 | 37.80 | 37.25 | 37.80 | 37.80 | 2.49% | 79 |
| Feb 10, 2026 | 36.92 | 37.00 | 36.88 | 36.88 | 36.88 | -0.11% | 102 |
| Feb 9, 2026 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 3.13% | 13 |
| Feb 5, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | 38 |
| Feb 4, 2026 | 35.40 | 35.80 | 35.40 | 35.80 | 35.80 | 3.26% | 7 |
| Feb 3, 2026 | 34.41 | 34.67 | 34.41 | 34.67 | 34.67 | 1.08% | 138 |
| Feb 2, 2026 | 33.48 | 34.30 | 33.00 | 34.30 | 34.30 | 1.81% | 137 |
| Jan 30, 2026 | 33.33 | 33.78 | 33.33 | 33.69 | 33.56 | 4.56% | 112 |
| Jan 29, 2026 | 35.00 | 35.00 | 32.00 | 32.22 | 32.09 | -7.81% | 356 |
| Jan 28, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.81 | -3.96% | 237 |
| Jan 27, 2026 | 36.96 | 36.96 | 36.39 | 36.39 | 36.25 | - | 218 |
| Jan 26, 2026 | 35.58 | 36.39 | 35.58 | 36.39 | 36.25 | 2.97% | 13 |
| Jan 23, 2026 | 35.13 | 35.34 | 35.13 | 35.34 | 35.20 | 2.43% | 39 |
| Jan 22, 2026 | 34.98 | 34.98 | 34.50 | 34.50 | 34.37 | 0.79% | 149 |
| Jan 21, 2026 | 34.47 | 34.50 | 33.99 | 34.23 | 34.10 | -1.86% | 14 |
| Jan 20, 2026 | 34.24 | 34.88 | 34.24 | 34.88 | 34.74 | 0.52% | 2 |
| Jan 19, 2026 | 40.01 | 40.01 | 34.70 | 34.70 | 34.56 | -0.74% | 2 |
| Jan 16, 2026 | 34.96 | 34.96 | 34.96 | 34.96 | 34.82 | - | 1 |
| Jan 13, 2026 | 34.68 | 34.96 | 34.68 | 34.96 | 34.82 | -0.40% | 340 |
| Jan 12, 2026 | 34.98 | 35.10 | 34.98 | 35.10 | 34.96 | 0.34% | 46 |
| Jan 9, 2026 | 34.92 | 34.98 | 34.92 | 34.98 | 34.84 | -0.74% | 7 |
| Jan 8, 2026 | 36.36 | 36.36 | 35.20 | 35.24 | 35.10 | -3.98% | 13 |
| Jan 7, 2026 | 37.20 | 37.20 | 36.54 | 36.70 | 36.56 | 5.64% | 551 |
| Jan 6, 2026 | 35.08 | 35.08 | 34.56 | 34.74 | 34.60 | -0.97% | 126 |
| Jan 5, 2026 | 32.25 | 35.60 | 32.25 | 35.08 | 34.94 | -0.90% | 218 |
| Jan 2, 2026 | 35.16 | 35.40 | 35.16 | 35.40 | 35.26 | -1.78% | 4 |
| Dec 30, 2025 | 36.52 | 36.52 | 36.04 | 36.04 | 35.90 | -2.49% | 40 |
| Dec 29, 2025 | 36.76 | 36.96 | 36.56 | 36.96 | 36.82 | 1.07% | 12 |
| Dec 26, 2025 | 35.32 | 36.57 | 35.32 | 36.57 | 36.43 | 1.47% | 172 |
| Dec 23, 2025 | 36.13 | 36.32 | 36.04 | 36.04 | 35.90 | -1.40% | 15 |
| Dec 22, 2025 | 35.92 | 36.55 | 35.92 | 36.55 | 36.41 | 1.78% | 124 |
| Dec 19, 2025 | 35.44 | 35.91 | 34.91 | 35.91 | 35.77 | 4.82% | 20 |
| Dec 17, 2025 | 34.47 | 34.47 | 34.26 | 34.26 | 34.13 | 2.33% | 16 |
| Dec 16, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.35 | -0.45% | 1 |
| Dec 15, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.50 | -1.06% | 20 |
| Dec 12, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.86 | -0.79% | 1 |
| Dec 11, 2025 | 33.07 | 34.41 | 33.07 | 34.26 | 34.13 | 1.51% | 33 |
| Dec 9, 2025 | 33.84 | 33.84 | 33.75 | 33.75 | 33.62 | 1.63% | 12 |
| Dec 8, 2025 | 33.30 | 33.30 | 33.21 | 33.21 | 33.08 | 0.73% | 4 |
| Dec 5, 2025 | 32.46 | 33.33 | 32.46 | 32.97 | 32.84 | 0.43% | 2,354 |
| Dec 4, 2025 | 33.03 | 33.03 | 32.83 | 32.83 | 32.70 | -1.32% | 1,051 |
| Dec 2, 2025 | 33.21 | 33.27 | 33.00 | 33.27 | 33.14 | 2.24% | 153 |
| Dec 1, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.41 | - | 1 |
| Nov 28, 2025 | 32.64 | 32.64 | 32.11 | 32.54 | 32.41 | -1.09% | 108 |
| Nov 27, 2025 | 31.11 | 32.90 | 31.11 | 32.90 | 32.77 | 1.08% | 99 |
| Nov 26, 2025 | 32.97 | 32.97 | 32.55 | 32.55 | 32.42 | -0.73% | 4 |
| Nov 25, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.66 | 1.30% | 10 |
| Nov 24, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.24 | -0.55% | 2 |
| Nov 21, 2025 | 32.30 | 32.55 | 32.01 | 32.55 | 32.42 | 0.77% | 11 |
| Nov 19, 2025 | 33.33 | 33.48 | 32.22 | 32.30 | 32.17 | -8.65% | 56 |
| Nov 18, 2025 | 34.60 | 35.44 | 34.60 | 35.36 | 35.22 | -1.01% | 10 |
| Nov 17, 2025 | 35.21 | 35.76 | 35.21 | 35.72 | 35.58 | -0.56% | 138 |
| Nov 14, 2025 | 35.55 | 35.92 | 35.00 | 35.92 | 35.78 | -1.75% | 523 |
| Nov 13, 2025 | 37.68 | 37.72 | 36.56 | 36.56 | 36.42 | 0.44% | 99 |
| Nov 12, 2025 | 36.24 | 36.40 | 36.20 | 36.40 | 36.26 | -0.11% | 16 |
| Nov 11, 2025 | 37.44 | 37.44 | 36.40 | 36.44 | 36.30 | -1.67% | 76 |
| Nov 10, 2025 | 37.04 | 37.72 | 36.36 | 37.06 | 36.92 | 1.06% | 43 |
| Nov 7, 2025 | 36.77 | 36.77 | 36.44 | 36.67 | 36.53 | -1.24% | 140 |
| Nov 6, 2025 | 36.84 | 37.13 | 36.84 | 37.13 | 36.98 | 0.79% | 56 |
| Nov 5, 2025 | 36.96 | 36.96 | 36.84 | 36.84 | 36.70 | 0.22% | 2 |
| Nov 4, 2025 | 37.52 | 37.52 | 36.76 | 36.76 | 36.62 | -3.47% | 63 |
| Nov 3, 2025 | 38.08 | 38.40 | 37.88 | 38.08 | 37.93 | 1.93% | 138 |
| Oct 31, 2025 | 39.23 | 41.39 | 36.60 | 37.36 | 37.21 | -3.81% | 1,033 |
| Oct 30, 2025 | 39.44 | 39.44 | 38.08 | 38.84 | 38.69 | -1.52% | 200 |
| Oct 29, 2025 | 40.38 | 40.64 | 39.12 | 39.44 | 39.29 | -6.89% | 2,929 |
| Oct 28, 2025 | 34.89 | 44.13 | 34.49 | 42.36 | 42.19 | 25.70% | 5,117 |
| Oct 27, 2025 | 34.00 | 34.00 | 33.56 | 33.70 | 33.57 | 0.30% | 2,107 |
| Oct 24, 2025 | 32.64 | 34.27 | 32.64 | 33.60 | 33.35 | 1.82% | 28 |
| Oct 23, 2025 | 31.00 | 33.54 | 31.00 | 33.00 | 32.75 | 11.00% | 124 |
| Oct 22, 2025 | 29.91 | 29.91 | 29.61 | 29.73 | 29.51 | -1.78% | 38 |
| Oct 21, 2025 | 30.42 | 30.42 | 30.27 | 30.27 | 30.04 | -1.37% | 3 |
| Oct 20, 2025 | 30.75 | 30.75 | 30.69 | 30.69 | 30.46 | -1.63% | 52 |
| Oct 17, 2025 | 30.96 | 31.20 | 30.96 | 31.20 | 30.96 | 0.58% | 319 |
| Oct 16, 2025 | 31.00 | 31.53 | 31.00 | 31.02 | 30.79 | 0.58% | 58 |
| Oct 15, 2025 | 30.00 | 30.84 | 30.00 | 30.84 | 30.61 | 3.46% | 1,348 |
| Oct 14, 2025 | 29.40 | 30.09 | 29.40 | 29.81 | 29.58 | 5.04% | 133 |
| Oct 13, 2025 | 28.89 | 28.89 | 28.38 | 28.38 | 28.17 | -2.14% | 7 |
| Oct 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.78 | 5.53% | 20 |
| Oct 9, 2025 | 27.99 | 27.99 | 27.48 | 27.48 | 27.27 | 4.45% | 6 |
| Oct 6, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.11 | 0.77% | 6 |
| Oct 3, 2025 | 26.18 | 26.18 | 26.11 | 26.11 | 25.91 | -0.31% | 58 |
| Oct 2, 2025 | 25.92 | 26.19 | 25.92 | 26.19 | 25.99 | 2.11% | 40 |
| Oct 1, 2025 | 25.47 | 25.65 | 25.47 | 25.65 | 25.46 | 2.76% | 21 |
| Sep 26, 2025 | 24.99 | 24.99 | 24.93 | 24.96 | 24.77 | -0.12% | 63 |
| Sep 25, 2025 | 25.02 | 25.02 | 24.99 | 24.99 | 24.80 | -0.12% | 15 |
| Sep 19, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.83 | -1.18% | 1 |