Mercado abrirá em 4 horas 1 minuto

NIKE, Inc. (NIKE34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
47,98-0,23 (-0,48%)
No fechamento: 04:52PM BRT
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de abr. de 202448,2148,3747,9047,9847,981.939
29 de abr. de 202448,1148,5747,9548,2148,218.551
26 de abr. de 202448,4348,7548,0548,1048,103.326
25 de abr. de 202448,7948,8948,0048,4248,42786
24 de abr. de 202448,3249,0648,3248,7948,79805
23 de abr. de 202448,3748,9948,3148,4548,453.765
22 de abr. de 202449,5049,5048,7548,7648,762.668
19 de abr. de 202450,1850,3949,3049,4049,401.779
18 de abr. de 202449,7150,2149,6350,2150,215.961
17 de abr. de 202449,3149,8549,0149,6149,6111.337
16 de abr. de 202448,1049,5548,1049,1549,1524.566
15 de abr. de 202447,5548,6547,5548,0048,0011.798
12 de abr. de 202446,9147,7546,9047,0747,077.832
11 de abr. de 202445,8047,0445,8047,0447,0415.817
10 de abr. de 202445,6045,6045,1545,2245,224.801
09 de abr. de 202445,2045,6345,1145,5645,565.237
08 de abr. de 202445,1045,4245,0645,1145,112.491
05 de abr. de 202445,2045,4945,0045,1045,1031.038
04 de abr. de 202445,9445,9444,8845,1045,1013.973
03 de abr. de 202446,3046,3045,6545,8445,846.094
02 de abr. de 202446,7546,7545,9246,2046,206.599
01 de abr. de 202446,9347,5046,3846,6546,655.342
28 de mar. de 202447,3047,3446,8347,2047,203.641
27 de mar. de 202446,2146,9346,0446,9346,9339.841
26 de mar. de 202446,7046,9146,1546,2046,205.046
25 de mar. de 202446,0347,5046,0346,7046,7021.457
22 de mar. de 202447,4847,5345,8046,9046,9072.661
21 de mar. de 202450,1650,6549,9650,4050,405.358
20 de mar. de 202450,2050,2049,5250,1750,171.196
19 de mar. de 202449,5650,1649,5649,9149,914.496
18 de mar. de 202449,8549,9849,2049,5649,5615.434
15 de mar. de 202450,6950,6949,6549,8549,8568.526
14 de mar. de 202450,7050,9349,9249,9249,929.013
13 de mar. de 202450,2550,7449,9550,7450,7415.294
12 de mar. de 202450,4250,6549,7049,8149,818.805
11 de mar. de 202449,5050,5649,2550,4250,4210.228
08 de mar. de 202449,1949,5048,6849,5049,503.147
07 de mar. de 202448,0748,6248,0748,4248,421.033
06 de mar. de 202448,8349,3048,0748,3448,345.804
05 de mar. de 202449,3549,3548,6548,8348,8314.562
04 de mar. de 202450,5050,5049,0849,3549,359.195
01 de mar. de 202451,6851,8050,5050,5050,5052.969
01 de mar. de 20240.183975 Dividendo
29 de fev. de 202451,5252,5051,5251,8051,621.771
28 de fev. de 202452,1152,7051,5651,7851,602.417
27 de fev. de 202451,6152,1051,3452,0051,828.258
26 de fev. de 202452,7752,7851,7052,1051,913.332
23 de fev. de 202452,1553,2052,1552,7752,585.925
22 de fev. de 202451,8252,4351,4352,1551,965.896
21 de fev. de 202451,7752,1050,7551,8251,648.284
20 de fev. de 202451,8151,8150,4450,7550,573.942
19 de fev. de 202450,8952,6550,7651,8151,631.915
16 de fev. de 202453,0453,0450,6251,2051,0217.251
15 de fev. de 202452,2253,3552,2253,0552,8614.915
14 de fev. de 202452,1552,8551,8552,1751,986.598
09 de fev. de 202452,2052,2051,4851,9951,811.214
08 de fev. de 202451,5952,1351,4651,6451,463.937
07 de fev. de 202450,6451,7550,6451,5951,416.486
06 de fev. de 202449,7750,8349,5950,6450,466.521
05 de fev. de 202451,2551,2549,5949,7549,574.876
02 de fev. de 202450,5550,5549,4150,2550,075.293
01 de fev. de 202450,3650,6549,5750,5550,379.539
31 de jan. de 202451,4851,7550,1050,3550,172.473
30 de jan. de 202451,2151,7551,2151,4751,294.326
29 de jan. de 202449,9951,2049,9851,2051,028.605
26 de jan. de 202450,4450,7149,5150,7050,5218.608
25 de jan. de 202449,7650,1549,2549,7049,527.330
24 de jan. de 202450,1550,1949,7549,7549,575.229
23 de jan. de 202450,1150,6849,8650,0749,892.857
22 de jan. de 202450,6050,6049,8550,1149,934.752
19 de jan. de 202449,8650,3949,2150,0649,883.662
18 de jan. de 202449,6850,2549,5649,8549,6734.623
17 de jan. de 202449,9650,0549,4549,6849,5046.365
16 de jan. de 202450,8051,2049,9850,0249,849.014
15 de jan. de 202451,1151,7250,6450,6450,462.002
12 de jan. de 202451,9451,9450,8051,0850,901.396
11 de jan. de 202450,6051,5350,4651,5051,3210.285
10 de jan. de 202450,3150,7750,1150,6050,422.721
09 de jan. de 202450,6050,6050,2550,3050,1231.939
08 de jan. de 202449,5050,6049,5050,6050,428.162
05 de jan. de 202450,5050,5049,5049,5049,323.647
04 de jan. de 202450,9251,0850,0250,0249,8416.168
03 de jan. de 202452,7752,7751,2051,3551,1712.116
02 de jan. de 202453,5153,5152,1052,8052,6115.962
28 de dez. de 202352,1053,0751,7252,4652,2710.317
27 de dez. de 202352,4052,5051,6551,8451,6613.661
26 de dez. de 202352,5852,7351,9652,0151,8315.105
22 de dez. de 202352,9953,9952,3452,5052,3193.808
21 de dez. de 202359,7060,0059,4259,9059,691.924
20 de dez. de 202359,4060,4459,4059,7059,494.624
19 de dez. de 202360,1060,1059,0359,6159,401.937
18 de dez. de 202359,8560,4859,4059,4859,274.497
15 de dez. de 202359,5260,2259,5259,8559,641.446
14 de dez. de 202359,4960,0659,1659,5259,313.294
13 de dez. de 202359,0159,8759,0159,5259,314.124
12 de dez. de 202358,9759,5058,6959,4659,259.429
11 de dez. de 202357,3559,0057,3558,9858,7724.530
08 de dez. de 202356,0157,3656,0157,3557,153.489
07 de dez. de 202356,0057,0055,5656,4656,2613.846
06 de dez. de 202357,0157,3956,5056,8256,622.363
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...