Nike Inc Class B (NKE)
Exportar para Excel
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
|