Nike Inc Class B (NKE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	2.382.628	0,00%	72,50	72,50	73,33	73,07
17/07/2024	2.382.628	0,36%	72,50	72,50	73,33	73,07
16/07/2024	3.708.826	2,10%	71,62	71,55	72,96	72,81
15/07/2024	3.839.145	-2,87%	73,00	71,24	73,00	71,31
12/07/2024	2.897.471	0,04%	73,45	73,18	74,04	73,42
11/07/2024	3.064.498	1,17%	72,70	72,30	73,74	73,39
10/07/2024	3.812.577	0,11%	72,05	71,675	72,63	72,54
09/07/2024	4.394.333	-0,81%	73,17	72,39	74,13	72,46
08/07/2024	4.828.100	-3,16%	75,39	73,01	75,40	73,05
05/07/2024	3.806.473	0,25%	75,34	74,78	76,09	75,43
04/07/2024	2.443.646	0,00%	75,50	75,02	75,91	75,24
03/07/2024	2.443.646	-1,05%	75,50	75,02	75,91	75,24
02/07/2024	5.242.950	-1,03%	76,70	75,40	76,93	76,04
01/07/2024	5.583.432	1,94%	75,51	74,295	77,05	76,83
28/06/2024	18.049.902	-19,98%	77,02	74,55	79,01	75,37
27/06/2024	2.666.154	0,14%	93,65	93,39	94,73	94,19
26/06/2024	2.974.210	-0,73%	94,09	93,18	94,475	94,06
25/06/2024	3.302.033	-2,49%	97,31	94,50	97,61	94,75
24/06/2024	2.549.988	-0,01%	97,30	96,68	98,04	97,17
21/06/2024	6.336.297	1,69%	96,16	95,45	97,20	97,18
20/06/2024	2.340.039	0,83%	93,88	93,55	96,09	95,57
19/06/2024	2.235.901	0,00%	94,67	94,25	95,26	94,78
18/06/2024	2.235.901	1,49%	94,67	94,25	95,26	94,78
17/06/2024	2.924.957	1,72%	92,34	92,13	95,12	95,00
14/06/2024	3.417.196	-0,84%	93,84	93,3002	94,78	93,39
13/06/2024	3.791.703	0,53%	93,88	93,72	94,53	94,18
12/06/2024	5.016.641	-2,36%	96,48	93,50	96,48	93,6105
11/06/2024	3.997.643	-0,14%	95,67	94,53	96,0333	95,87
10/06/2024	3.274.498	-0,57%	95,38	95,5953	96,99	96,00
07/06/2024	4.484.364	0,87%	95,38	95,30	97,9326	96,55
06/06/2024	4.705.517	1,48%	95,20	93,99	96,795	95,72
05/06/2024	2.508.736	-0,45%	95,20	93,70	95,32	94,31
04/06/2024	4.071.445	0,36%	94,69	93,41	95,11	94,74
03/06/2024	5.570.571	-0,30%	94,69	94,05	95,25	94,40
31/05/2024	3.542.972	1,71%	93,50	92,97	95,07	95,05
30/05/2024	4.709.125	1,94%	92,21	91,97	93,875	93,45
29/05/2024	3.864.515	-0,36%	91,63	91,38	92,72	91,67
28/05/2024	5.915.379	0,27%	91,77	91,35	92,515	92,00
27/05/2024	1.405.996	0,00%	91,77	91,50	92,20	91,75
24/05/2024	1.405.996	-0,81%	91,77	91,50	92,20	91,75
23/05/2024	3.801.810	-1,20%	92,53	91,15	92,58	91,39
22/05/2024	3.919.679	-0,35%	92,035	91,67	92,76	92,50
21/05/2024	3.459.914	0,45%	91,54	91,45	92,84	92,18
20/05/2024	4.685.268	-0,45%	92,25	90,83	92,70	91,77
17/05/2024	6.353.195	0,45%	92,37	91,3475	92,29	92,18
16/05/2024	6.541.609	0,11%	91,75	91,53	92,84	91,77
15/05/2024	8.597.537	-1,19%	92,385	90,85	92,62	91,69
14/05/2024	3.222.357	0,08%	91,45	92,60	94,34	92,79
13/05/2024	5.004.941	1,96%	91,45	91,15	92,765	92,72
10/05/2024	4.636.362	-2,62%	93,36	90,905	93,06	90,94
09/05/2024	3.214.594	-0,21%	92,70	93,01	93,98	93,39
08/05/2024	2.271.605	-0,27%	92,70	92,73	93,64	93,53
07/05/2024	3.354.501	0,45%	92,70	93,21	94,315	93,78
06/05/2024	2.917.875	1,31%	92,70	92,48	93,3686	93,36
03/05/2024	2.427.382	-0,28%	93,05	91,87	93,65	92,15
02/05/2024	3.052.443	2,29%	91,27	90,94	92,45	92,41
01/05/2024	4.507.755	-1,91%	93,06	90,10	91,87	90,50
30/04/2024	2.474.104	-1,91%	93,06	92,26	93,51	92,26
29/04/2024	2.509.693	-0,06%	94,00	93,70	94,871	94,06
26/04/2024	2.823.378	0,19%	94,00	93,91	95,44	94,12
25/04/2024	2.560.766	-0,74%	94,00	92,44	94,7891	93,94
24/04/2024	2.738.571	0,66%	95,42	94,12	95,1909	94,64
23/04/2024	2.902.980	-0,18%	95,42	93,915	94,7199	94,02
22/04/2024	3.508.273	-0,36%	95,42	93,85	95,06	94,19
19/04/2024	4.041.879	-1,26%	95,42	94,505	96,21	94,53
18/04/2024	4.249.705	0,95%	94,61	94,532	95,88	95,74
17/04/2024	4.611.633	0,44%	94,61	93,676	95,05	93,80
16/04/2024	4.996.535	0,31%	93,04	91,65	94,16	93,39
15/04/2024	5.606.283	1,20%	93,60	92,54	93,92	93,10
12/04/2024	5.827.872	0,00%	92,00	91,12	92,865	92,00
11/04/2024	7.825.030	3,37%	91,23	90,51	92,41	92,00
10/04/2024	3.677.695	-2,20%	89,19	88,775	90,10	89,00
09/04/2024	3.570.666	1,11%	89,19	89,87	91,12	91,00
08/04/2024	4.282.270	1,31%	89,19	88,11	90,26	90,00
05/04/2024	4.748.351	-0,19%	91,00	88,77	90,29	88,90
04/04/2024	5.344.477	-1,20%	91,00	88,89	91,00	89,25
03/04/2024	4.236.572	-0,68%	94,50	90,28	91,42	90,33
02/04/2024	5.617.739	-1,74%	94,50	90,635	91,89	90,95
01/04/2024	5.561.645	-1,56%	94,50	91,691	93,92	92,51
28/03/2024	4.640.067	-0,16%	94,50	93,43	94,8142	93,98
27/03/2024	5.711.905	1,55%	93,27	92,33	94,15	94,01
26/03/2024	5.368.743	-1,25%	93,78	92,42	93,86	92,58
25/03/2024	6.349.982	-0,12%	93,78	92,81	95,52	93,75
22/03/2024	22.040.812	-6,91%	93,78	91,72	95,16	93,85
21/03/2024	5.565.916	0,72%	98,51	99,76	102,20	100,99
20/03/2024	2.970.179	0,25%	98,51	99,03	100,44	100,21
19/03/2024	2.535.963	1,24%	98,98	98,45	100,03	99,96
18/03/2024	3.125.547	-0,90%	98,98	98,5203	99,655	98,74
15/03/2024	4.966.710	-0,62%	100,30	99,34	101,16	99,64
14/03/2024	3.724.332	-1,09%	98,46	100,091	102,39	100,2601
13/03/2024	3.424.556	1,18%	98,46	100,375	102,00	101,36
12/03/2024	2.942.793	-0,89%	98,46	99,65	101,365	100,18
11/03/2024	3.788.007	1,94%	98,46	99,44	101,76	101,08
08/03/2024	4.187.499	0,99%	98,46	98,02	99,315	99,16
07/03/2024	3.747.952	0,57%	97,99	97,68	98,39	98,19
06/03/2024	4.573.171	-0,69%	105,01	97,08	100,09	97,63
05/03/2024	3.556.227	-1,24%	105,01	98,00	99,19	98,31
04/03/2024	5.447.061	-2,30%	105,01	99,01	101,77	99,54
01/03/2024	3.223.312	-1,62%	105,01	101,835	103,94	101,88
29/02/2024	3.938.491	-0,40%	105,01	103,68	105,57	103,93