Nike Inc Class B (NKE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.826.760	-0,76%	105,01	103,70	105,44	104,35
27/02/2024	2.611.088	0,58%	105,01	103,99	105,245	105,15
26/02/2024	2.738.077	-1,03%	105,23	103,76	106,10	104,54
23/02/2024	2.907.849	0,52%	105,23	105,22	106,61	105,63
22/02/2024	3.246.424	-0,18%	103,13	104,08	105,99	105,08
21/02/2024	3.807.939	1,91%	103,13	102,94	105,52	105,27
20/02/2024	3.510.508	-0,20%	103,13	102,18	103,84	103,30
19/02/2024	2.715.585	0,00%	104,60	101,66	104,70	103,51
16/02/2024	2.715.585	-2,65%	104,60	101,66	104,70	103,51
15/02/2024	3.368.168	-0,59%	105,00	105,83	107,33	105,70
14/02/2024	2.485.952	1,27%	105,00	104,46	106,41	106,33
13/02/2024	2.625.221	-2,03%	105,00	104,25	105,78	105,00
12/02/2024	2.679.455	2,57%	104,76	104,645	107,42	107,18
09/02/2024	2.467.955	0,70%	103,735	103,37	104,935	104,50
08/02/2024	2.878.103	-0,02%	102,52	103,045	104,96	103,77
07/02/2024	4.177.244	1,15%	102,52	102,38	104,34	103,79
06/02/2024	5.382.386	2,94%	100,71	99,145	102,62	102,61
05/02/2024	4.814.764	-1,02%	100,71	99,0531	100,59	99,68
02/02/2024	4.379.868	-1,03%	101,97	99,47	101,4099	100,71
01/02/2024	3.643.106	0,23%	101,97	100,6193	102,2494	101,76
31/01/2024	5.268.613	-2,54%	104,135	101,13	104,28	101,53
30/01/2024	3.912.051	0,29%	103,365	103,13	104,31	104,18
29/01/2024	4.193.599	1,10%	101,41	101,34	103,99	103,88
26/01/2024	4.435.622	1,97%	101,41	101,22	103,26	102,75
25/01/2024	4.989.058	0,01%	101,76	100,07	101,715	100,77
24/01/2024	3.603.731	-1,12%	101,76	100,695	101,80	100,76
23/01/2024	3.443.270	1,31%	101,54	101,23	102,14	101,88
22/01/2024	5.056.925	-1,14%	101,75	100,09	101,795	100,62
19/01/2024	3.683.082	0,83%	100,96	99,68	102,18	101,78
18/01/2024	4.250.871	0,12%	101,02	100,07	101,425	100,94
17/01/2024	4.126.968	-0,89%	101,05	100,24	101,31	100,82
16/01/2024	4.943.635	-3,18%	105,91	101,365	104,44	101,72
15/01/2024	2.656.751	-0,79%	105,91	104,72	106,315	105,06
12/01/2024	2.656.751	-0,79%	105,91	104,72	106,315	105,06
11/01/2024	4.373.939	2,05%	104,35	103,73	106,01	105,90
10/01/2024	3.183.160	0,89%	102,96	102,37	103,83	103,65
09/01/2024	3.122.179	-0,85%	102,12	102,51	103,3852	102,74
08/01/2024	4.504.723	1,38%	102,12	101,7301	103,685	103,49
05/01/2024	4.359.084	-0,04%	102,48	101,90	103,68	102,26
04/01/2024	4.777.402	-1,67%	107,69	102,33	103,62	102,30
03/01/2024	4.640.607	-2,29%	107,69	104,00	105,67	104,11
02/01/2024	4.161.352	-1,86%	107,69	106,452	107,835	106,55
29/12/2023	3.237.879	-0,23%	107,21	108,09	109,95	108,57
28/12/2023	4.896.930	1,58%	107,21	106,31	109,40	108,82
27/12/2023	5.212.114	-0,83%	108,29	106,85	108,5898	107,12
26/12/2023	6.407.750	-0,04%	108,29	107,48	108,69	108,00
22/12/2023	27.161.028	-11,78%	108,19	107,46	110,80	108,10
21/12/2023	4.671.768	1,10%	121,11	121,30	123,30	122,76
20/12/2023	3.704.627	-0,99%	121,11	121,02	123,3916	121,43
19/12/2023	3.915.491	1,24%	121,41	121,6561	123,34	122,64
18/12/2023	3.203.258	-0,34%	121,41	120,855	121,83	121,14
15/12/2023	3.558.336	0,44%	119,35	120,60	122,06	121,55
14/12/2023	4.142.079	-0,12%	119,35	119,84	122,59	121,02
13/12/2023	3.419.573	1,28%	119,35	119,20	121,44	121,17
12/12/2023	3.002.244	0,87%	119,52	118,58	119,99	119,64
11/12/2023	3.311.067	2,33%	114,64	117,44	119,42	118,61
08/12/2023	2.911.557	0,96%	114,64	114,47	116,29	115,91
07/12/2023	3.483.721	-1,12%	114,12	114,12	116,00	114,81
06/12/2023	2.986.024	0,51%	116,02	115,5721	117,14	116,00
05/12/2023	3.132.316	0,23%	114,59	114,60	116,04	115,41
04/12/2023	4.065.263	1,47%	113,06	113,08	115,315	115,15
01/12/2023	3.304.594	3,26%	110,31	109,77	113,55	113,48
30/11/2023	2.570.697	-0,09%	110,80	108,9649	110,555	110,27
29/11/2023	4.320.784	1,49%	110,80	110,145	112,15	110,37
28/11/2023	3.019.307	0,73%	108,32	108,16	109,90	108,75
27/11/2023	2.578.842	0,30%	107,74	106,90	107,745	107,96
24/11/2023	978.937	-0,32%	107,51	107,40	107,99	107,58
23/11/2023	2.919.363	1,50%	107,49	106,82	108,02	108,15
22/11/2023	2.877.357	1,29%	107,49	106,82	108,02	107,92
21/11/2023	2.668.500	0,22%	105,995	105,355	106,70	106,55
20/11/2023	2.992.066	0,34%	105,995	105,115	106,55	106,32
17/11/2023	2.674.892	-1,53%	108,11	105,52	108,17	105,96
16/11/2023	2.420.895	-0,20%	107,17	107,0001	108,00	107,61
15/11/2023	5.227.583	1,96%	106,81	106,72	109,06	107,82
14/11/2023	3.758.785	1,49%	105,59	105,38	107,10	105,75
13/11/2023	3.396.007	-1,80%	105,37	104,18	105,72	104,20
10/11/2023	3.612.701	-0,72%	109,745	105,61	107,78	106,23
09/11/2023	4.600.841	-2,19%	109,745	106,92	109,85	107,00
08/11/2023	4.664.882	0,03%	109,37	108,90	110,70	109,39
07/11/2023	4.119.573	1,97%	107,15	107,34	109,36	109,36
06/11/2023	2.412.364	0,18%	107,15	106,37	107,60	107,25
03/11/2023	3.394.695	1,88%	106,45	106,05	107,65	107,06
02/11/2023	3.612.250	4,25%	102,49	101,93	105,535	105,1696
01/11/2023	3.245.823	-1,84%	102,49	99,9688	102,65	100,88
31/10/2023	2.972.923	0,95%	99,105	101,40	102,92	102,77
30/10/2023	3.800.853	3,90%	99,105	99,00	102,05	101,80
27/10/2023	2.877.625	-1,65%	99,88	98,25	100,335	98,375
26/10/2023	4.779.355	-3,40%	102,195	99,975	102,56	100,02
25/10/2023	2.984.735	-1,56%	103,74	103,50	104,97	103,54
24/10/2023	4.410.624	2,31%	103,74	101,77	105,64	105,18
23/10/2023	2.683.105	0,14%	102,20	101,77	103,755	102,81
20/10/2023	2.845.515	-0,37%	103,31	102,57	103,765	102,67
19/10/2023	4.162.203	-0,69%	103,84	102,85	104,35	103,05
18/10/2023	3.758.022	0,57%	102,97	102,93	103,90	103,60
17/10/2023	4.571.192	0,95%	101,75	102,02	103,59	103,01
16/10/2023	4.595.655	2,13%	99,13	99,72	102,575	102,04
13/10/2023	4.259.360	0,67%	99,42	99,45	100,845	99,91
12/10/2023	4.736.313	0,61%	99,74	98,52	100,05	99,25
11/10/2023	3.229.815	1,06%	97,22	98,01	98,9461	98,65
10/10/2023	3.887.787	0,76%	97,22	97,23	98,86	97,62