São Paulo - Delayed Quote BRL

Okta, Inc. (O1KT34.SA)

Compare
20.86 +0.10 (+0.48%)
At close: September 13 at 11:15 AM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Sep 13, 2024 20.74 20.86 20.74 20.86 20.86 7
Sep 12, 2024 20.76 20.76 20.76 20.76 20.76 1
Sep 11, 2024 23.40 23.40 20.40 20.60 20.60 14
Sep 10, 2024 20.05 20.05 20.05 20.05 20.05 2,300
Sep 9, 2024 20.34 20.34 20.34 20.34 20.34 3
Sep 6, 2024 20.44 20.44 20.44 20.44 20.44 1,105
Sep 5, 2024 20.98 20.98 20.94 20.94 20.94 5
Sep 4, 2024 21.71 21.71 21.35 21.35 21.35 418
Sep 3, 2024 25.98 25.98 21.49 21.49 21.49 775
Sep 2, 2024 26.00 26.00 26.00 26.00 26.00 1
Aug 30, 2024 22.74 23.14 21.98 22.64 22.64 42
Aug 29, 2024 23.70 23.70 22.17 22.50 22.50 1,861
Aug 28, 2024 27.00 27.00 27.00 27.00 27.00 -
Aug 27, 2024 27.00 27.00 27.00 27.00 27.00 -
Aug 26, 2024 26.64 27.00 26.64 27.00 27.00 371
Aug 23, 2024 27.55 27.55 27.55 27.55 27.55 -
Aug 22, 2024 27.24 27.63 27.24 27.55 27.55 179
Aug 21, 2024 26.91 27.06 26.91 27.06 27.06 3
Aug 20, 2024 26.79 26.79 26.79 26.79 26.79 1
Aug 19, 2024 26.70 26.70 26.70 26.70 26.70 -
Aug 16, 2024 26.70 26.70 26.70 26.70 26.70 -
Aug 15, 2024 26.16 26.70 26.16 26.70 26.70 578
Aug 14, 2024 25.45 26.07 25.11 26.07 26.07 316
Aug 13, 2024 26.32 26.32 26.32 26.32 26.32 -
Aug 12, 2024 26.32 26.32 26.32 26.32 26.32 -
Aug 9, 2024 26.32 26.32 26.32 26.32 26.32 -
Aug 8, 2024 26.32 26.32 26.32 26.32 26.32 -
Aug 7, 2024 26.32 26.32 26.32 26.32 26.32 -
Aug 6, 2024 26.32 26.32 26.32 26.32 26.32 -
Aug 5, 2024 26.32 26.32 26.32 26.32 26.32 -
Aug 2, 2024 26.32 26.32 26.32 26.32 26.32 -
Aug 1, 2024 26.32 26.32 26.32 26.32 26.32 -
Jul 31, 2024 26.32 26.32 26.32 26.32 26.32 -
Jul 30, 2024 26.32 26.32 26.32 26.32 26.32 -
Jul 29, 2024 26.32 26.32 26.32 26.32 26.32 -
Jul 26, 2024 26.32 26.32 26.32 26.32 26.32 -
Jul 25, 2024 25.92 26.76 25.92 26.32 26.32 657
Jul 24, 2024 26.19 26.19 26.19 26.19 26.19 -
Jul 23, 2024 26.19 26.19 26.19 26.19 26.19 -
Jul 22, 2024 26.52 26.52 26.19 26.19 26.19 353
Jul 19, 2024 25.90 25.90 25.90 25.90 25.90 10
Jul 18, 2024 26.75 26.75 26.75 26.75 26.75 370
Jul 17, 2024 27.21 27.21 27.21 27.21 27.21 324
Jul 16, 2024 26.71 27.21 26.71 27.21 27.21 324
Jul 15, 2024 25.55 25.55 25.55 25.55 25.55 -
Jul 12, 2024 25.55 25.55 25.55 25.55 25.55 -
Jul 11, 2024 25.55 25.55 25.55 25.55 25.55 488
Jul 10, 2024 26.06 26.06 26.06 26.06 26.06 -
Jul 9, 2024 26.41 26.41 26.06 26.06 26.06 730
Jul 8, 2024 26.40 26.40 26.40 26.40 26.40 -
Jul 5, 2024 26.40 26.40 26.40 26.40 26.40 -
Jul 4, 2024 26.40 26.40 26.40 26.40 26.40 -
Jul 3, 2024 26.40 26.40 26.40 26.40 26.40 -
Jul 2, 2024 26.40 26.40 26.40 26.40 26.40 -
Jul 1, 2024 26.40 26.40 26.40 26.40 26.40 1
Jun 28, 2024 26.34 26.34 26.34 26.34 26.34 1
Jun 27, 2024 23.47 23.47 23.47 23.47 23.47 -
Jun 26, 2024 23.47 23.47 23.47 23.47 23.47 -
Jun 25, 2024 23.47 23.47 23.47 23.47 23.47 -
Jun 24, 2024 23.47 23.47 23.47 23.47 23.47 -
Jun 21, 2024 23.47 23.47 23.47 23.47 23.47 -
Jun 20, 2024 23.41 23.47 23.41 23.47 23.47 133
Jun 19, 2024 24.40 24.40 24.40 24.40 24.40 -
Jun 18, 2024 24.40 24.40 24.40 24.40 24.40 -
Jun 17, 2024 24.03 24.40 24.03 24.40 24.40 5
Jun 14, 2024 24.22 24.22 24.22 24.22 24.22 4
Jun 13, 2024 23.60 23.60 23.60 23.60 23.60 300
Jun 12, 2024 24.10 24.10 24.10 24.10 24.10 45
Jun 11, 2024 23.74 23.74 23.74 23.74 23.74 -
Jun 10, 2024 23.72 23.86 23.72 23.74 23.74 354
Jun 7, 2024 23.08 23.08 23.08 23.08 23.08 1
Jun 6, 2024 23.15 23.24 23.12 23.12 23.12 480
Jun 5, 2024 23.08 23.08 23.08 23.08 23.08 -
Jun 4, 2024 23.08 23.08 23.08 23.08 23.08 -
Jun 3, 2024 23.08 23.08 23.08 23.08 23.08 -
May 31, 2024 23.66 23.66 22.62 23.08 23.08 452
May 29, 2024 25.16 25.16 25.16 25.16 25.16 31
May 28, 2024 25.23 25.23 25.23 25.23 25.23 1
May 27, 2024 25.29 25.29 25.29 25.29 25.29 -
May 24, 2024 25.35 25.35 25.29 25.29 25.29 27
May 23, 2024 26.25 26.25 26.25 26.25 26.25 -
May 22, 2024 26.25 26.25 26.25 26.25 26.25 -
May 21, 2024 26.25 26.25 26.25 26.25 26.25 -
May 20, 2024 26.25 26.25 26.25 26.25 26.25 -
May 17, 2024 26.00 26.25 26.00 26.25 26.25 715
May 16, 2024 25.35 25.35 25.35 25.35 25.35 4
May 15, 2024 25.40 25.40 25.40 25.40 25.40 -
May 14, 2024 25.40 25.40 25.40 25.40 25.40 30
May 13, 2024 25.00 25.00 25.00 25.00 25.00 -
May 10, 2024 25.00 25.00 25.00 25.00 25.00 -
May 9, 2024 25.00 25.00 25.00 25.00 25.00 -
May 8, 2024 25.00 25.00 25.00 25.00 25.00 -
May 7, 2024 25.00 25.00 25.00 25.00 25.00 15
May 6, 2024 24.76 24.76 24.76 24.76 24.76 -
May 3, 2024 24.76 24.76 24.76 24.76 24.76 15
May 2, 2024 24.30 24.30 24.30 24.30 24.30 15
Apr 30, 2024 24.02 24.02 24.02 24.02 24.02 -
Apr 29, 2024 24.02 24.02 24.02 24.02 24.02 15
Apr 26, 2024 23.84 23.90 23.64 23.76 23.76 53
Apr 25, 2024 23.80 23.80 23.80 23.80 23.80 40
Apr 24, 2024 24.22 24.26 24.04 24.08 24.08 130
Apr 23, 2024 24.41 24.41 24.12 24.12 24.12 34
Apr 22, 2024 24.75 24.75 24.75 24.75 24.75 -
Apr 19, 2024 24.75 24.75 24.75 24.75 24.75 -
Apr 18, 2024 24.75 24.75 24.75 24.75 24.75 -
Apr 17, 2024 24.84 24.87 24.75 24.75 24.75 251
Apr 16, 2024 25.26 25.26 25.26 25.26 25.26 -
Apr 15, 2024 25.26 25.26 25.26 25.26 25.26 15
Apr 12, 2024 25.35 25.35 25.35 25.35 25.35 2
Apr 11, 2024 25.78 25.78 25.78 25.78 25.78 15
Apr 10, 2024 25.33 25.33 25.33 25.33 25.33 -
Apr 9, 2024 25.33 25.33 25.33 25.33 25.33 3
Apr 8, 2024 25.53 25.53 25.53 25.53 25.53 -
Apr 5, 2024 25.53 25.59 25.48 25.53 25.53 233
Apr 4, 2024 25.98 25.98 25.98 25.98 25.98 -
Apr 3, 2024 25.98 25.98 25.98 25.98 25.98 25
Apr 2, 2024 25.98 25.98 25.98 25.98 25.98 1
Apr 1, 2024 26.22 26.22 26.22 26.22 26.22 5
Mar 28, 2024 25.95 26.29 25.95 26.16 26.16 395
Mar 27, 2024 25.95 25.95 25.80 25.80 25.80 25
Mar 26, 2024 26.53 26.53 26.46 26.52 26.52 6
Mar 25, 2024 26.37 26.37 26.37 26.37 26.37 -
Mar 22, 2024 26.37 26.37 26.37 26.37 26.37 261
Mar 21, 2024 26.40 26.48 26.04 26.19 26.19 1,958
Mar 20, 2024 26.40 26.40 26.40 26.40 26.40 -
Mar 19, 2024 26.22 26.40 26.22 26.40 26.40 125
Mar 18, 2024 26.46 26.46 26.46 26.46 26.46 -
Mar 15, 2024 26.46 26.46 26.46 26.46 26.46 23
Mar 14, 2024 26.61 26.61 26.61 26.61 26.61 4
Mar 13, 2024 27.20 27.20 27.20 27.20 27.20 4
Mar 12, 2024 27.12 27.18 26.76 26.91 26.91 79
Mar 11, 2024 26.82 27.12 26.82 26.91 26.91 287
Mar 8, 2024 28.35 28.35 27.57 27.66 27.66 541
Mar 7, 2024 27.72 27.84 27.56 27.72 27.72 208
Mar 6, 2024 27.12 27.12 26.52 27.03 27.03 1,492
Mar 5, 2024 26.26 26.26 26.26 26.26 26.26 50
Mar 4, 2024 27.20 27.20 27.20 27.20 27.20 50
Mar 1, 2024 26.91 27.03 26.61 26.94 26.94 1,939
Feb 29, 2024 26.69 26.69 25.80 25.88 25.88 3,334
Feb 28, 2024 21.80 21.80 21.80 21.80 21.80 123
Feb 27, 2024 21.40 21.40 21.40 21.40 21.40 -
Feb 26, 2024 21.40 21.40 21.40 21.40 21.40 500
Feb 23, 2024 20.54 20.54 20.54 20.54 20.54 -
Feb 22, 2024 20.54 20.54 20.54 20.54 20.54 -
Feb 21, 2024 20.54 20.54 20.54 20.54 20.54 -
Feb 20, 2024 20.54 20.54 20.54 20.54 20.54 1
Feb 19, 2024 21.65 21.65 21.65 21.65 21.65 -
Feb 16, 2024 21.65 21.65 21.65 21.65 21.65 -
Feb 15, 2024 21.65 21.65 21.65 21.65 21.65 -
Feb 14, 2024 21.65 21.65 21.65 21.65 21.65 -
Feb 9, 2024 21.65 21.65 21.65 21.65 21.65 100
Feb 8, 2024 20.98 20.98 20.98 20.98 20.98 -
Feb 7, 2024 20.98 20.98 20.98 20.98 20.98 -
Feb 6, 2024 20.98 20.98 20.98 20.98 20.98 -
Feb 5, 2024 20.98 20.98 20.98 20.98 20.98 -
Feb 2, 2024 20.98 20.98 20.98 20.98 20.98 -
Feb 1, 2024 20.98 20.98 20.98 20.98 20.98 1
Jan 31, 2024 21.10 21.10 21.10 21.10 21.10 -
Jan 30, 2024 21.10 21.10 21.10 21.10 21.10 100
Jan 29, 2024 20.78 20.78 20.78 20.78 20.78 -
Jan 26, 2024 20.78 20.78 20.78 20.78 20.78 1
Jan 25, 2024 21.10 21.10 21.10 21.10 21.10 -
Jan 24, 2024 21.44 21.44 21.10 21.10 21.10 117
Jan 23, 2024 21.06 21.06 21.06 21.06 21.06 -
Jan 22, 2024 20.28 21.06 20.28 21.06 21.06 965
Jan 19, 2024 20.42 20.42 20.42 20.42 20.42 -
Jan 18, 2024 20.42 20.42 20.42 20.42 20.42 -
Jan 17, 2024 20.42 20.42 20.42 20.42 20.42 -
Jan 16, 2024 20.42 20.42 20.42 20.42 20.42 -
Jan 15, 2024 20.42 20.42 20.42 20.42 20.42 -
Jan 12, 2024 20.45 20.45 20.42 20.42 20.42 36
Jan 11, 2024 20.45 20.45 20.45 20.45 20.45 -
Jan 10, 2024 20.45 20.45 20.45 20.45 20.45 -
Jan 9, 2024 20.45 20.45 20.45 20.45 20.45 -
Jan 8, 2024 20.45 20.45 20.45 20.45 20.45 -
Jan 5, 2024 20.45 20.45 20.45 20.45 20.45 -
Jan 4, 2024 20.45 20.45 20.45 20.45 20.45 617
Jan 3, 2024 21.00 21.00 21.00 21.00 21.00 150
Jan 2, 2024 21.90 21.90 21.90 21.90 21.90 230
Dec 28, 2023 21.90 21.90 21.90 21.90 21.90 -
Dec 27, 2023 21.90 21.90 21.90 21.90 21.90 -
Dec 26, 2023 21.90 21.90 21.90 21.90 21.90 5
Dec 22, 2023 20.70 20.70 20.70 20.70 20.70 -
Dec 21, 2023 20.70 20.70 20.70 20.70 20.70 -
Dec 20, 2023 20.70 20.70 20.70 20.70 20.70 -
Dec 19, 2023 20.70 20.70 20.70 20.70 20.70 -
Dec 18, 2023 20.12 20.70 20.12 20.70 20.70 152
Dec 15, 2023 20.05 20.13 20.05 20.12 20.12 2,914
Dec 14, 2023 19.99 20.20 19.99 20.05 20.05 29
Dec 13, 2023 17.55 17.55 17.55 17.55 17.55 -
Dec 12, 2023 17.55 17.55 17.55 17.55 17.55 -
Dec 11, 2023 17.55 17.55 17.55 17.55 17.55 -
Dec 8, 2023 18.56 18.56 17.55 17.55 17.55 102
Dec 7, 2023 18.20 18.20 18.20 18.20 18.20 -
Dec 6, 2023 18.20 18.20 18.20 18.20 18.20 -
Dec 5, 2023 18.20 18.20 18.20 18.20 18.20 -
Dec 4, 2023 18.22 18.22 18.20 18.20 18.20 101
Dec 1, 2023 17.56 17.56 17.52 17.52 17.52 115
Nov 30, 2023 17.58 17.58 17.58 17.58 17.58 -
Nov 29, 2023 17.24 17.58 17.24 17.58 17.58 41
Nov 28, 2023 17.72 17.72 17.72 17.72 17.72 -
Nov 27, 2023 17.72 17.72 17.72 17.72 17.72 -
Nov 24, 2023 17.72 17.72 17.72 17.72 17.72 40
Nov 23, 2023 17.43 17.43 17.43 17.43 17.43 -
Nov 22, 2023 17.43 17.43 17.43 17.43 17.43 -
Nov 21, 2023 17.43 17.43 17.43 17.43 17.43 200
Nov 20, 2023 17.17 17.17 17.17 17.17 17.17 -
Nov 17, 2023 17.17 17.17 17.17 17.17 17.17 -
Nov 16, 2023 17.17 17.17 17.17 17.17 17.17 -
Nov 14, 2023 17.00 17.18 17.00 17.17 17.17 3,188
Nov 13, 2023 16.48 16.48 16.48 16.48 16.48 -
Nov 10, 2023 16.48 16.48 16.48 16.48 16.48 -
Nov 9, 2023 16.48 16.48 16.48 16.48 16.48 -
Nov 8, 2023 16.48 16.48 16.48 16.48 16.48 -
Nov 7, 2023 16.48 16.48 16.48 16.48 16.48 -
Nov 6, 2023 16.52 16.52 16.48 16.48 16.48 79
Nov 3, 2023 16.52 16.52 16.52 16.52 16.52 -
Nov 1, 2023 16.52 16.52 16.52 16.52 16.52 -
Oct 31, 2023 16.52 16.52 16.52 16.52 16.52 -
Oct 30, 2023 16.48 16.52 16.48 16.52 16.52 21
Oct 27, 2023 16.72 16.72 16.72 16.72 16.72 31
Oct 26, 2023 16.72 16.72 16.72 16.72 16.72 -
Oct 25, 2023 21.70 21.70 16.72 16.72 16.72 174
Oct 24, 2023 21.71 21.71 21.71 21.71 21.71 -
Oct 23, 2023 21.71 21.71 21.71 21.71 21.71 -
Oct 20, 2023 21.71 21.71 21.71 21.71 21.71 -
Oct 19, 2023 21.71 21.71 21.71 21.71 21.71 30
Oct 18, 2023 20.26 20.26 20.26 20.26 20.26 -
Oct 17, 2023 20.26 20.26 20.26 20.26 20.26 -
Oct 16, 2023 20.26 20.26 20.26 20.26 20.26 -
Oct 13, 2023 20.26 20.26 20.26 20.26 20.26 -
Oct 11, 2023 20.26 20.26 20.26 20.26 20.26 -
Oct 10, 2023 20.26 20.26 20.26 20.26 20.26 -
Oct 9, 2023 20.26 20.26 20.26 20.26 20.26 -
Oct 6, 2023 20.26 20.26 20.26 20.26 20.26 -
Oct 5, 2023 20.26 20.26 20.26 20.26 20.26 -
Oct 4, 2023 20.26 20.26 20.26 20.26 20.26 -
Oct 3, 2023 20.44 20.44 20.24 20.26 20.26 520
Oct 2, 2023 21.08 21.08 21.08 21.08 21.08 500
Sep 29, 2023 20.06 20.38 20.06 20.38 20.38 336
Sep 28, 2023 20.06 20.06 20.06 20.06 20.06 -
Sep 27, 2023 20.06 20.06 20.06 20.06 20.06 -
Sep 26, 2023 20.06 20.06 20.06 20.06 20.06 -
Sep 25, 2023 20.06 20.06 20.06 20.06 20.06 -
Sep 22, 2023 20.06 20.06 20.06 20.06 20.06 -
Sep 21, 2023 20.06 20.06 20.06 20.06 20.06 -
Sep 20, 2023 20.06 20.06 20.06 20.06 20.06 -
Sep 19, 2023 20.06 20.06 20.06 20.06 20.06 -
Sep 18, 2023 20.00 20.25 20.00 20.06 20.06 222
Sep 15, 2023 17.74 17.74 17.74 17.74 17.74 -
Sep 14, 2023 17.74 17.74 17.74 17.74 17.74 -
Sep 13, 2023 17.74 17.74 17.74 17.74 17.74 -

Related Tickers

ADBE34.SA Adobe Inc.
60.25
-8.14%
 
CYBR CyberArk Software Ltd.
271.53
-0.45%
 
FTNT Fortinet, Inc.
75.01
+0.70%
 
ZS Zscaler, Inc.
170.06
+2.01%
 
ADBE Adobe Inc.
536.87
-8.47%
 
PANW Palo Alto Networks, Inc.
346.90
+0.50%
 
CRWD CrowdStrike Holdings, Inc.
259.13
+0.79%
 
PLTR Palantir Technologies Inc.
35.59
+1.95%
 
MSFT Microsoft Corporation
430.59
+0.84%