Mercado fechará em 1 h 37 min

NIKE, Inc. (NKE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
94,47+0,28 (+0,30%)
A partir de 02:23PM EDT. Mercado aberto.
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 202494,3794,7294,0194,4794,474.073.627
22 de abr. de 202494,6395,0693,8594,1994,198.641.300
19 de abr. de 202495,4296,2294,4994,5394,5311.237.600
18 de abr. de 202495,1695,8894,5395,7495,7410.062.900
17 de abr. de 202494,6195,0793,6694,8494,8410.181.200
16 de abr. de 202493,0494,1991,6593,3993,3910.388.200
15 de abr. de 202493,5993,9292,5493,1093,1011.597.300
12 de abr. de 202492,0192,8791,1292,0092,0010.903.600
11 de abr. de 202491,2392,4190,8392,0092,0015.330.200
10 de abr. de 202489,9090,1088,7789,0089,007.932.900
09 de abr. de 202490,0091,1689,8791,0091,007.194.600
08 de abr. de 202489,1190,2688,8090,0090,008.452.500
05 de abr. de 202489,1590,2588,8088,8488,849.706.400
04 de abr. de 202490,9591,0588,8989,0789,0712.110.300
03 de abr. de 202491,0191,4490,2890,3390,338.876.600
02 de abr. de 202491,7691,9090,6490,9590,9511.107.300
01 de abr. de 202493,8193,9291,6992,5692,5610.360.000
28 de mar. de 202494,3794,8193,4393,9893,9811.331.700
27 de mar. de 202493,2794,1592,3294,1394,1311.095.700
26 de mar. de 202493,7493,8692,4192,5892,5810.816.900
25 de mar. de 202494,0795,5292,7793,7593,7514.548.800
22 de mar. de 202493,8595,1791,7293,8693,8641.779.000
21 de mar. de 2024100,44101,9299,76100,82100,8217.176.000
20 de mar. de 202499,45100,4499,03100,27100,277.771.700
19 de mar. de 202498,50100,0498,4499,9699,966.168.900
18 de mar. de 202498,9899,6698,5298,7498,747.207.000
15 de mar. de 2024100,30101,1699,3499,6499,6415.194.400
14 de mar. de 2024102,20102,49100,09100,26100,268.350.900
13 de mar. de 2024100,61102,00100,33101,36101,367.326.400
12 de mar. de 2024100,79101,3799,65100,18100,187.040.900
11 de mar. de 202499,90101,7699,44101,08101,088.537.400
08 de mar. de 202498,4999,3298,0299,1699,169.040.900
07 de mar. de 202497,9998,4097,6898,1998,198.133.900
06 de mar. de 2024100,00100,1097,0697,6397,6310.045.300
05 de mar. de 202499,0099,1798,0098,3198,318.670.600
04 de mar. de 2024101,65101,7799,0199,5499,5411.050.900
01 de mar. de 2024103,87103,94101,83101,88101,887.347.600
01 de mar. de 20240.37 Dividendo
29 de fev. de 2024104,98105,57103,68103,93103,5610.811.600
28 de fev. de 2024104,10105,44103,70104,35103,984.219.800
27 de fev. de 2024104,83105,25103,99105,15104,785.317.400
26 de fev. de 2024105,31106,10103,76104,54104,175.831.500
23 de fev. de 2024105,26106,62105,19105,63105,256.947.300
22 de fev. de 2024105,80106,01104,08105,08104,716.705.500
21 de fev. de 2024103,35105,52102,93105,27104,908.893.500
20 de fev. de 2024103,13103,84102,17103,30102,938.759.500
16 de fev. de 2024104,63104,70101,65103,51103,1414.572.100
15 de fev. de 2024107,02107,34105,83106,05105,677.201.300
14 de fev. de 2024104,82106,42104,46106,33105,955.743.300
13 de fev. de 2024104,99105,80104,25105,00104,636.180.500
12 de fev. de 2024104,74107,43104,65107,18106,807.501.900
09 de fev. de 2024103,80104,94103,33104,50104,135.449.000
08 de fev. de 2024104,43104,96103,05103,77103,406.330.400
07 de fev. de 2024102,39104,34102,35103,79103,429.447.800
06 de fev. de 202499,50102,6399,13102,61102,2411.368.600
05 de fev. de 2024100,50100,5999,0599,6899,3310.097.900
02 de fev. de 2024100,88101,4199,43100,71100,358.961.200
01 de fev. de 2024101,90102,25100,61101,76101,407.666.700
31 de jan. de 2024104,09104,30101,12101,53101,1711.547.600
30 de jan. de 2024103,34104,31103,13104,18103,817.542.800
29 de jan. de 2024102,88104,01101,34103,88103,518.860.800
26 de jan. de 2024101,57103,27101,22102,75102,389.735.800
25 de jan. de 2024101,53101,74100,09100,77100,4110.063.700
24 de jan. de 2024101,78101,80100,69100,76100,407.879.300
23 de jan. de 2024101,63102,14101,23101,90101,548.208.000
22 de jan. de 2024101,75101,81100,09100,56100,209.897.400
19 de jan. de 2024101,02102,1899,67101,78101,428.408.400
18 de jan. de 2024101,00101,43100,07100,94100,588.852.400
17 de jan. de 2024101,05101,31100,24100,82100,468.226.200
16 de jan. de 2024103,94104,22101,36101,72101,3610.547.900
12 de jan. de 2024106,00106,32104,72105,06104,696.680.000
11 de jan. de 2024104,22106,01103,73105,90105,529.537.700
10 de jan. de 2024102,69103,83102,37103,77103,406.784.700
09 de jan. de 2024103,17103,40102,50102,74102,377.759.500
08 de jan. de 2024102,08103,69101,73103,62103,259.414.200
05 de jan. de 2024102,46103,68101,90102,08101,728.039.900
04 de jan. de 2024102,46103,62102,30102,30101,9410.420.600
03 de jan. de 2024105,72107,48104,00104,04103,6710.573.700
02 de jan. de 2024107,61107,85106,45106,55106,179.326.600
29 de dez. de 2023108,96109,96108,09108,57108,187.660.900
28 de dez. de 2023107,21109,40106,81108,82108,439.352.900
27 de dez. de 2023108,34108,59106,85107,13106,7510.157.900
26 de dez. de 2023108,30108,69107,48108,02107,6412.846.700
22 de dez. de 2023108,26110,80107,45108,04107,6646.642.900
21 de dez. de 2023122,30123,30121,30122,53122,0916.533.300
20 de dez. de 2023121,13123,39121,00121,43121,009.176.600
19 de dez. de 2023121,74123,34121,64122,64122,207.697.300
18 de dez. de 2023121,41121,84120,86121,14120,716.874.800
15 de dez. de 2023120,93122,06120,60121,55121,1213.632.900
14 de dez. de 2023121,44122,59119,82121,02120,599.590.500
13 de dez. de 2023119,35121,44119,20121,17120,748.182.900
12 de dez. de 2023119,68119,99118,58119,64119,217.378.400
11 de dez. de 2023117,79119,42117,43118,61118,197.972.800
08 de dez. de 2023114,50116,29114,47115,91115,506.121.000
07 de dez. de 2023114,12116,00114,12114,81114,407.294.500
06 de dez. de 2023116,00117,14115,57116,11115,706.317.000
05 de dez. de 2023114,66116,04114,60115,41115,006.960.000
04 de dez. de 2023113,08115,32113,00115,15114,7410.086.600
01 de dez. de 2023110,33113,55109,75113,48113,088.049.900
01 de dez. de 20230.37 Dividendo
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...