Nike Inc Class B (NKE)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 17/04/2026 |
18.743.839 |
0,72%
|
46,3716
|
45,78
|
46,78
|
46,03
|
| 16/04/2026 |
12.306.442 |
0,56%
|
45,83
|
45,55
|
46,49
|
45,70
|
| 15/04/2026 |
17.878.858 |
2,94%
|
45,18
|
44,71
|
45,90
|
45,44
|
| 14/04/2026 |
11.967.918 |
3,03%
|
43,1117
|
42,9578
|
44,21
|
44,20
|
| 13/04/2026 |
12.139.837 |
0,68%
|
42,30
|
42,09
|
42,9765
|
42,91
|
| 10/04/2026 |
14.782.553 |
-3,14%
|
43,70
|
42,40
|
43,96
|
42,62
|
| 09/04/2026 |
13.957.184 |
2,01%
|
42,9474
|
42,72
|
44,2199
|
44,00
|
| 08/04/2026 |
17.013.796 |
1,01%
|
43,6786
|
42,76
|
44,29
|
43,13
|
| 07/04/2026 |
22.295.743 |
-3,06%
|
43,75
|
42,36
|
43,86
|
42,69
|
| 06/04/2026 |
14.746.030 |
-0,27%
|
44,24
|
43,56
|
44,3799
|
44,03
|
| 02/04/2026 |
31.123.539 |
-1,12%
|
43,7987
|
43,17
|
44,3399
|
44,19
|
| 01/04/2026 |
65.982.224 |
-15,51%
|
46,50
|
44,56
|
46,9669
|
44,63
|
| 31/03/2026 |
13.376.657 |
3,28%
|
51,8787
|
51,685
|
53,11
|
52,82
|
| 30/03/2026 |
8.379.458 |
-0,19%
|
51,70
|
50,97
|
52,185
|
51,24
|
| 27/03/2026 |
6.168.252 |
-1,34%
|
51,59
|
51,20
|
52,11
|
51,37
|
| 26/03/2026 |
7.653.429 |
-1,69%
|
52,82
|
51,875
|
53,615
|
52,07
|
| 25/03/2026 |
6.829.494 |
-0,95%
|
53,9788
|
52,56
|
54,22
|
52,98
|
| 24/03/2026 |
6.326.149 |
1,48%
|
52,53
|
52,27
|
54,08
|
53,49
|
| 23/03/2026 |
7.899.346 |
0,64%
|
53,1112
|
52,53
|
53,56
|
52,71
|
| 20/03/2026 |
6.282.317 |
-1,95%
|
53,19
|
52,175
|
53,61
|
52,37
|
| 19/03/2026 |
6.640.093 |
-0,06%
|
52,84
|
52,59
|
53,625
|
53,44
|
| 18/03/2026 |
8.079.250 |
-3,03%
|
54,92
|
53,26
|
55,00
|
53,47
|
| 17/03/2026 |
5.152.504 |
0,60%
|
55,118
|
55,00
|
55,68
|
55,12
|
| 16/03/2026 |
6.749.783 |
1,50%
|
54,4079
|
53,98
|
55,07
|
54,79
|
| 13/03/2026 |
8.281.889 |
-0,13%
|
54,5782
|
53,74
|
54,865
|
53,98
|
| 12/03/2026 |
10.185.733 |
-2,82%
|
55,58
|
54,03
|
55,58
|
54,13
|
| 11/03/2026 |
10.427.396 |
-0,68%
|
57,30
|
55,41
|
57,59
|
55,70
|
| 10/03/2026 |
7.921.023 |
-0,48%
|
56,93
|
55,80
|
57,235
|
56,08
|
| 09/03/2026 |
9.581.621 |
-0,84%
|
56,35
|
55,40
|
56,70
|
56,53
|
| 06/03/2026 |
7.971.453 |
-1,75%
|
57,55
|
56,77
|
57,55
|
57,01
|
| 05/03/2026 |
12.027.701 |
-1,08%
|
58,63
|
57,43
|
58,7899
|
58,02
|
| 04/03/2026 |
7.560.015 |
-1,26%
|
59,447
|
58,615
|
59,75
|
58,64
|
| 03/03/2026 |
8.298.571 |
-2,66%
|
59,54
|
58,62
|
60,11
|
59,39
|
| 02/03/2026 |
6.348.508 |
-1,23%
|
60,10
|
59,14
|
61,53
|
61,01
|
| 27/02/2026 |
8.499.028 |
-2,80%
|
63,00
|
61,5201
|
63,00
|
61,77
|
| 26/02/2026 |
4.803.979 |
0,87%
|
63,65
|
63,65
|
65,055
|
63,95
|
| 25/02/2026 |
4.818.872 |
-1,08%
|
64,0856
|
63,26
|
64,2199
|
63,40
|
| 24/02/2026 |
6.548.128 |
1,59%
|
63,28
|
62,60
|
64,70
|
64,09
|
| 23/02/2026 |
9.039.975 |
-3,53%
|
64,65
|
62,05
|
64,97
|
63,09
|
| 20/02/2026 |
15.294.334 |
-0,32%
|
65,25
|
63,33
|
68,49
|
65,40
|
| 19/02/2026 |
5.339.301 |
0,09%
|
65,22
|
64,25
|
65,835
|
65,61
|
| 18/02/2026 |
5.894.809 |
1,13%
|
64,601
|
64,31
|
66,15
|
65,55
|
| 17/02/2026 |
5.245.735 |
2,68%
|
62,7732
|
62,7732
|
64,82
|
64,82
|
| 13/02/2026 |
10.660.912 |
3,32%
|
61,30
|
61,30
|
63,37
|
63,13
|
| 12/02/2026 |
6.157.719 |
-2,01%
|
62,5443
|
60,85
|
62,7201
|
61,10
|
| 11/02/2026 |
7.281.313 |
-1,08%
|
64,09
|
61,675
|
64,32
|
62,35
|
| 10/02/2026 |
6.694.877 |
1,01%
|
62,77
|
62,33
|
64,19
|
63,04
|
| 09/02/2026 |
6.323.035 |
-2,24%
|
63,72
|
62,375
|
63,92
|
62,41
|
| 06/02/2026 |
5.982.290 |
1,95%
|
63,00
|
62,90
|
64,22
|
63,90
|
| 05/02/2026 |
5.977.876 |
-2,37%
|
63,63
|
62,095
|
64,58
|
62,70
|
| 04/02/2026 |
10.927.427 |
5,40%
|
61,24
|
61,17
|
64,41
|
64,22
|
| 03/02/2026 |
8.042.139 |
-2,01%
|
62,07
|
60,43
|
62,53
|
60,93
|
| 02/02/2026 |
5.938.044 |
0,62%
|
61,55
|
61,15
|
62,56
|
62,18
|
| 30/01/2026 |
6.570.744 |
-1,26%
|
62,38
|
61,015
|
62,51
|
61,81
|
| 29/01/2026 |
6.218.139 |
0,58%
|
62,20
|
61,46
|
62,94
|
62,60
|
| 28/01/2026 |
5.802.181 |
-1,35%
|
63,02
|
61,97
|
63,48
|
62,24
|
| 27/01/2026 |
7.744.968 |
-2,92%
|
64,95
|
62,88
|
64,95
|
63,09
|
| 26/01/2026 |
7.214.720 |
-0,09%
|
64,77
|
64,613
|
65,635
|
64,99
|
| 23/01/2026 |
6.090.064 |
-0,64%
|
64,94
|
64,4401
|
65,44
|
65,04
|
| 22/01/2026 |
6.463.418 |
0,08%
|
65,3453
|
65,25
|
66,535
|
65,46
|
| 21/01/2026 |
10.406.418 |
2,80%
|
63,852
|
63,61
|
65,42
|
65,41
|
| 20/01/2026 |
11.055.423 |
-1,17%
|
62,72
|
62,72
|
64,5799
|
63,63
|
| 16/01/2026 |
6.194.962 |
-0,34%
|
64,49
|
63,6801
|
64,58
|
64,38
|
| 15/01/2026 |
7.230.343 |
-1,50%
|
65,61
|
63,91
|
65,76
|
64,59
|
| 14/01/2026 |
8.106.795 |
-1,12%
|
66,26
|
65,039
|
67,13
|
65,57
|
| 13/01/2026 |
6.655.704 |
1,01%
|
65,7413
|
65,74
|
67,08
|
66,30
|
| 12/01/2026 |
6.757.665 |
-0,43%
|
65,32
|
64,24
|
66,34
|
65,64
|
| 09/01/2026 |
9.819.788 |
1,01%
|
65,20
|
64,41
|
66,54
|
65,92
|
| 08/01/2026 |
11.655.508 |
3,23%
|
62,1515
|
61,70
|
65,735
|
65,26
|
| 07/01/2026 |
10.000.803 |
-3,23%
|
65,05
|
63,19
|
65,77
|
63,22
|
| 06/01/2026 |
11.232.594 |
1,27%
|
64,15
|
63,41
|
65,425
|
65,35
|
| 05/01/2026 |
12.305.410 |
1,98%
|
63,49
|
63,41
|
65,37
|
64,53
|
| 02/01/2026 |
11.462.687 |
-0,71%
|
63,9557
|
61,90
|
64,11
|
63,28
|
| 31/12/2025 |
21.737.580 |
4,49%
|
62,83
|
61,9187
|
64,20
|
63,71
|
| 30/12/2025 |
7.108.496 |
-0,03%
|
61,405
|
60,6401
|
63,73
|
63,73
|
| 29/12/2025 |
10.054.084 |
0,46%
|
60,50
|
60,4203
|
61,75
|
61,21
|
| 26/12/2025 |
12.992.003 |
1,33%
|
60,1988
|
59,87
|
60,93
|
60,93
|
| 24/12/2025 |
22.661.425 |
4,74%
|
58,85
|
58,83
|
60,58
|
60,00
|
| 23/12/2025 |
13.243.623 |
0,21%
|
57,20
|
57,01
|
57,5954
|
57,34
|
| 22/12/2025 |
22.636.106 |
-2,50%
|
58,91
|
57,14
|
59,08
|
57,22
|
| 19/12/2025 |
58.543.264 |
-10,41%
|
58,8589
|
57,75
|
60,38
|
58,71
|
| 18/12/2025 |
13.608.429 |
0,30%
|
66,41
|
65,16
|
66,97
|
65,63
|
| 17/12/2025 |
6.741.510 |
-2,13%
|
67,03
|
65,6205
|
67,14
|
65,69
|
| 16/12/2025 |
7.142.953 |
-0,97%
|
67,69
|
66,74
|
68,20
|
67,12
|
| 15/12/2025 |
7.023.546 |
0,46%
|
67,9691
|
66,69
|
68,35
|
67,78
|
| 12/12/2025 |
8.124.959 |
-0,40%
|
67,65
|
67,12
|
69,1364
|
67,47
|
| 11/12/2025 |
8.498.308 |
2,98%
|
65,8797
|
65,5601
|
67,80
|
67,74
|
| 10/12/2025 |
8.522.849 |
3,66%
|
63,59
|
63,50
|
66,15
|
65,79
|
| 09/12/2025 |
4.726.893 |
-0,33%
|
63,54
|
62,972
|
63,95
|
63,33
|
| 08/12/2025 |
6.618.690 |
-3,52%
|
65,80
|
63,2672
|
66,00
|
63,54
|
| 05/12/2025 |
5.748.504 |
0,26%
|
65,7499
|
64,34
|
66,08
|
65,86
|
| 04/12/2025 |
5.212.904 |
0,06%
|
65,69
|
65,01
|
66,10
|
65,69
|
| 03/12/2025 |
6.441.258 |
1,11%
|
64,8984
|
64,06
|
66,95
|
65,65
|
| 02/12/2025 |
4.563.788 |
-0,70%
|
65,60
|
64,58
|
65,65
|
64,93
|
| 01/12/2025 |
5.802.873 |
1,85%
|
63,96
|
63,6285
|
65,9899
|
65,39
|
| 28/11/2025 |
2.604.788 |
0,87%
|
64,51
|
63,97
|
64,89
|
64,22
|
| 26/11/2025 |
5.087.540 |
1,02%
|
64,00
|
62,98
|
64,865
|
64,33
|
| 25/11/2025 |
5.899.510 |
2,83%
|
62,1491
|
61,96
|
64,12
|
63,68
|
| 24/11/2025 |
5.587.223 |
-1,39%
|
62,96
|
61,93
|
63,07
|
61,93
|
| 21/11/2025 |
5.341.815 |
2,16%
|
61,53
|
61,53
|
63,49
|
62,80
|
