Nike Inc Class B (NKE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	5.509.740	-3,98%	112,70	110,03	112,85	110,19
19/05/2023	4.347.169	-3,46%	114,49	113,10	115,48	114,76
18/05/2023	2.316.452	1,75%	116,32	116,85	119,145	119,03
17/05/2023	3.399.418	0,43%	116,32	115,25	117,13	116,98
16/05/2023	3.424.317	-2,80%	117,46	116,121	117,8392	116,48
15/05/2023	2.012.610	-0,32%	119,94	118,005	119,9899	119,83
12/05/2023	2.393.251	-1,65%	121,00	119,04	121,185	120,21
11/05/2023	2.077.752	-1,04%	126,02	121,905	123,775	122,22
10/05/2023	1.894.155	-1,27%	126,02	122,17	126,45	123,51
09/05/2023	1.644.176	-1,40%	125,47	124,17	125,66	125,10
08/05/2023	1.067.182	0,15%	126,86	125,975	127,69	126,78
05/05/2023	1.892.491	2,36%	126,05	125,22	127,0283	126,59
04/05/2023	2.613.454	-2,42%	124,97	122,8368	125,185	123,67
03/05/2023	1.792.909	-0,41%	125,27	123,67	128,37	126,74
02/05/2023	1.380.856	-0,52%	127,20	125,17	127,57	127,26
01/05/2023	1.681.987	0,95%	126,96	126,86	128,66	127,92
28/04/2023	1.338.449	0,81%	125,20	124,96	127,07	126,72
27/04/2023	1.375.114	1,50%	124,42	123,14	126,01	125,70
26/04/2023	1.406.651	-0,66%	124,18	123,29	124,98	123,84
25/04/2023	1.507.844	-1,91%	126,56	124,05	126,77	124,66
24/04/2023	1.400.404	1,24%	125,555	125,15	127,13	127,09
21/04/2023	1.356.591	0,87%	124,86	123,62	125,68	125,53
20/04/2023	1.396.137	-0,97%	124,74	123,7085	125,3513	124,45
19/04/2023	1.254.542	-0,43%	125,98	124,93	126,065	125,67
18/04/2023	1.403.715	0,02%	127,22	125,015	127,28	126,21
17/04/2023	1.358.198	0,19%	126,00	125,13	126,48	126,19
14/04/2023	1.817.545	-0,38%	126,92	125,49	127,49	125,95
13/04/2023	1.811.179	2,24%	124,51	124,46	126,6714	126,43
12/04/2023	1.565.441	0,29%	124,61	123,221	124,8625	123,66
11/04/2023	1.478.162	1,14%	122,06	122,10	124,08	123,30
10/04/2023	1.329.429	1,41%	119,60	119,14	121,91	121,91
06/04/2023	1.581.113	-0,56%	119,39	117,85	120,49	120,22
05/04/2023	1.490.108	-2,26%	123,04	120,5624	123,29	120,90
04/04/2023	2.105.568	1,66%	121,435	121,36	123,945	123,69
03/04/2023	1.704.803	-0,79%	122,37	120,82	122,85	121,67
31/03/2023	1.862.553	1,59%	120,845	120,60	122,71	122,01
30/03/2023	1.987.251	-0,32%	121,25	119,335	121,44	120,10
29/03/2023	2.218.800	1,83%	118,53	118,49	120,5683	120,03
28/03/2023	1.800.614	0,05%	118,34	116,85	118,275	117,87
27/03/2023	2.886.874	-2,40%	120,96	117,61	121,02	117,81
24/03/2023	2.572.468	-0,22%	120,325	119,32	121,00	120,71
23/03/2023	2.920.505	1,23%	120,44	119,465	123,27	120,97
22/03/2023	6.300.575	-4,86%	123,34	119,33	125,25	119,50
21/03/2023	4.243.739	3,99%	123,45	122,97	126,06	126,04
20/03/2023	2.922.887	0,67%	121,13	119,82	122,68	121,20
17/03/2023	3.065.062	-0,22%	121,16	118,67	121,73	120,39
16/03/2023	2.192.656	2,10%	116,63	116,62	120,81	120,65
15/03/2023	1.957.641	-0,70%	116,35	115,66	118,56	118,17
14/03/2023	2.150.834	1,75%	119,24	117,23	119,49	118,90
13/03/2023	2.206.592	-0,54%	119,15	115,82	118,2675	116,86
10/03/2023	2.402.613	-0,32%	119,15	116,6401	118,99	117,49
09/03/2023	2.299.579	0,45%	120,11	117,56	121,86	120,40
08/03/2023	1.716.314	0,23%	119,22	118,75	120,04	119,86
07/03/2023	2.090.203	-0,48%	120,22	119,23	121,02	119,59
06/03/2023	2.098.903	-0,64%	121,54	119,955	121,99	120,17
03/03/2023	1.361.023	1,43%	120,03	119,03	121,04	120,94
02/03/2023	1.741.209	0,84%	117,58	117,55	119,96	119,58
01/03/2023	1.561.148	-0,18%	118,29	117,83	119,79	118,58
28/02/2023	2.241.287	0,22%	118,73	117,845	120,40	118,79
27/02/2023	1.709.761	0,42%	119,25	118,34	119,81	118,53
24/02/2023	1.762.640	-1,60%	117,95	117,35	118,74	118,04
23/02/2023	1.578.130	0,05%	120,76	118,559	120,76	119,96
22/02/2023	1.730.283	-0,99%	121,10	119,6375	121,395	119,90
21/02/2023	1.808.403	-3,00%	123,28	120,98	123,98	121,10
20/02/2023	1.622.872	-1,06%	123,44	123,4475	124,89	123,06
17/02/2023	1.622.872	-1,06%	123,44	123,4475	124,89	123,06
16/02/2023	1.695.451	-2,43%	125,59	124,12	127,2007	124,38
15/02/2023	1.896.719	1,01%	124,91	125,01	127,50	127,48
14/02/2023	1.792.089	0,47%	124,05	123,8018	126,36	125,7315
13/02/2023	2.261.346	2,39%	122,74	122,46	125,72	125,15
10/02/2023	1.933.957	0,04%	121,47	120,57	122,635	122,23
09/02/2023	2.455.900	-0,59%	124,99	121,50	125,02	122,18
08/02/2023	2.524.052	-1,93%	123,21	121,80	124,10	122,91
07/02/2023	1.727.773	-0,32%	124,46	123,25	125,93	125,33
06/02/2023	1.723.828	-1,47%	125,52	124,33	126,10	125,73
03/02/2023	2.029.771	-1,55%	126,77	126,44	129,42	127,0615
02/02/2023	2.022.811	-0,34%	130,62	127,86	131,29	129,06
01/02/2023	2.472.272	1,70%	127,78	126,22	130,22	129,50
31/01/2023	3.379.013	0,76%	126,41	126,01	127,85	127,33
30/01/2023	2.762.386	-0,91%	126,565	126,205	127,52	126,37
27/01/2023	2.647.531	0,00%	127,03	126,695	128,58	127,53
26/01/2023	2.452.425	0,56%	128,41	126,03	128,97	127,53
25/01/2023	2.596.479	-0,01%	125,79	124,84	127,01	126,82
24/01/2023	2.528.185	-1,14%	117,98	117,98	128,005	126,83
23/01/2023	2.227.623	1,32%	127,01	126,54	128,745	128,29
20/01/2023	1.968.015	1,66%	124,46	124,04	126,64	126,60
19/01/2023	1.859.148	-1,50%	125,07	123,61	125,44	124,53
18/01/2023	2.366.608	-1,33%	127,99	126,00	128,57	126,43
17/01/2023	2.657.249	-0,55%	127,935	127,83	129,05	128,14
16/01/2023	1.974.104	0,73%	126,66	126,66	129,2183	128,8215
13/01/2023	1.974.104	0,73%	126,66	126,66	129,2183	128,8215
12/01/2023	3.226.833	-0,04%	128,31	126,46	128,46	127,89
11/01/2023	2.536.341	1,67%	126,36	126,01	128,255	127,94
10/01/2023	2.286.359	0,92%	124,50	124,37	126,33	126,00
09/01/2023	3.668.063	0,26%	124,94	124,56	126,61	124,85
06/01/2023	3.756.346	3,01%	122,20	121,78	125,3651	124,25
05/01/2023	2.352.376	-0,50%	120,325	120,08	122,33	120,60
04/01/2023	3.952.147	2,07%	119,95	119,53	122,23	121,21
03/01/2023	3.158.147	1,49%	118,38	117,46	119,48	118,75
02/01/2023	1.714.119	-0,16%	116,56	115,79	117,25	117,16