Nike Inc Class B (NKE)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
3.870.113 |
0,80%
|
78,70
|
77,605
|
79,18
|
78,37
|
| 27/11/2024 |
3.898.027 |
0,94%
|
78,02
|
77,573
|
79,045
|
78,34
|
| 26/11/2024 |
4.079.954 |
-1,91%
|
79,2813
|
77,58
|
79,8599
|
77,61
|
| 25/11/2024 |
8.478.712 |
2,40%
|
78,25
|
78,25
|
79,8599
|
79,26
|
| 22/11/2024 |
6.776.619 |
3,05%
|
76,05
|
73,20
|
77,50
|
77,40
|
| 21/11/2024 |
6.140.651 |
2,37%
|
73,64
|
72,71
|
75,555
|
75,10
|
| 20/11/2024 |
4.907.965 |
-0,76%
|
74,50
|
72,71
|
74,70
|
73,36
|
| 19/11/2024 |
4.919.947 |
-1,31%
|
76,16
|
73,60
|
76,20
|
73,91
|
| 18/11/2024 |
5.932.189 |
-2,31%
|
76,35
|
74,25
|
76,36
|
74,89
|
| 15/11/2024 |
6.843.821 |
1,30%
|
76,68
|
75,62
|
77,65
|
76,66
|
| 14/11/2024 |
3.124.970 |
-0,94%
|
76,54
|
75,67
|
77,29
|
75,68
|
| 13/11/2024 |
2.705.715 |
-0,18%
|
76,94
|
76,14
|
77,43
|
76,52
|
| 12/11/2024 |
4.415.723 |
-0,01%
|
76,18
|
76,14
|
77,43
|
76,66
|
| 11/11/2024 |
4.217.285 |
0,95%
|
75,9517
|
75,9517
|
77,40
|
76,60
|
| 08/11/2024 |
3.989.158 |
-0,05%
|
75,70
|
75,01
|
76,555
|
75,88
|
| 07/11/2024 |
6.358.509 |
0,80%
|
76,31
|
75,12
|
82,15
|
75,92
|
| 06/11/2024 |
7.008.435 |
-3,41%
|
77,30
|
75,12
|
77,995
|
75,32
|
| 05/11/2024 |
2.815.839 |
%
|
78,07
|
77,01
|
77,995
|
77,98
|
| 04/11/2024 |
3.042.247 |
%
|
78,07
|
77,115
|
78,55
|
77,19
|
| 01/11/2024 |
5.172.663 |
%
|
78,07
|
76,99
|
78,115
|
78,0101
|
| 31/10/2024 |
7.035.560 |
%
|
78,07
|
75,20
|
77,33
|
77,15
|
| 30/10/2024 |
7.528.878 |
%
|
78,07
|
76,42
|
78,11
|
76,45
|
| 29/10/2024 |
3.440.433 |
%
|
78,88
|
78,20
|
79,47
|
78,40
|
| 28/10/2024 |
3.055.726 |
%
|
81,365
|
78,82
|
79,626
|
78,91
|
| 25/10/2024 |
3.920.169 |
%
|
81,365
|
78,5201
|
79,58
|
78,85
|
| 24/10/2024 |
3.575.862 |
%
|
81,365
|
79,045
|
80,78
|
79,06
|
| 23/10/2024 |
3.612.558 |
%
|
81,365
|
79,791
|
81,0375
|
80,05
|
| 22/10/2024 |
3.759.955 |
%
|
81,365
|
81,23
|
82,42
|
81,42
|
| 21/10/2024 |
2.867.458 |
%
|
82,15
|
81,445
|
83,085
|
81,77
|
| 18/10/2024 |
3.006.678 |
%
|
82,15
|
82,63
|
83,95
|
82,92
|
| 17/10/2024 |
4.649.128 |
%
|
82,15
|
83,38
|
84,762
|
83,40
|
| 16/10/2024 |
5.258.552 |
%
|
82,15
|
82,06
|
84,085
|
83,95
|
| 15/10/2024 |
4.500.372 |
%
|
81,99
|
81,10
|
82,72
|
82,12
|
| 14/10/2024 |
3.825.811 |
%
|
81,99
|
80,805
|
82,00
|
81,60
|
| 11/10/2024 |
4.908.683 |
%
|
83,40
|
81,1849
|
82,27
|
82,15
|
| 10/10/2024 |
4.267.493 |
%
|
83,40
|
82,03
|
83,45
|
82,10
|
| 09/10/2024 |
5.687.501 |
%
|
82,32
|
81,0717
|
82,925
|
82,45
|
| 08/10/2024 |
5.646.288 |
%
|
82,32
|
79,95
|
81,42
|
80,77
|
| 07/10/2024 |
5.583.600 |
%
|
82,32
|
80,09
|
82,47
|
80,89
|
| 04/10/2024 |
4.847.994 |
%
|
82,49
|
82,10
|
83,534
|
82,25
|
| 03/10/2024 |
8.035.281 |
%
|
82,49
|
81,98
|
83,78
|
82,12
|
| 02/10/2024 |
18.661.501 |
%
|
82,49
|
81,77
|
84,628
|
83,10
|
| 01/10/2024 |
6.394.881 |
%
|
87,85
|
87,76
|
89,6533
|
89,30
|
| 30/09/2024 |
5.535.170 |
%
|
89,90
|
87,73
|
89,75
|
88,40
|
| 27/09/2024 |
3.948.470 |
%
|
89,90
|
89,1867
|
90,26
|
89,44
|
| 26/09/2024 |
6.425.819 |
%
|
89,90
|
89,05
|
90,61
|
89,25
|
| 25/09/2024 |
5.618.350 |
%
|
87,985
|
87,24
|
88,095
|
88,00
|
| 24/09/2024 |
7.729.072 |
%
|
85,41
|
86,655
|
88,28
|
87,46
|
| 23/09/2024 |
8.109.689 |
%
|
85,41
|
85,05
|
86,53
|
86,20
|
| 20/09/2024 |
24.662.566 |
%
|
87,85
|
84,805
|
88,00
|
86,52
|
| 19/09/2024 |
4.988.883 |
%
|
80,70
|
80,47
|
83,11
|
80,98
|
| 18/09/2024 |
3.653.750 |
%
|
80,70
|
80,24
|
81,7346
|
80,90
|
| 17/09/2024 |
4.250.925 |
%
|
78,225
|
79,865
|
80,98
|
80,64
|
| 16/09/2024 |
4.576.571 |
%
|
78,225
|
78,6895
|
79,99
|
79,80
|
| 13/09/2024 |
2.802.348 |
%
|
78,225
|
78,11
|
79,49
|
79,01
|
| 12/09/2024 |
3.541.837 |
%
|
78,22
|
77,50
|
79,065
|
78,3798
|
| 11/09/2024 |
4.082.276 |
%
|
79,50
|
76,7421
|
78,59
|
78,40
|
| 10/09/2024 |
5.104.565 |
%
|
79,50
|
77,56
|
79,56
|
78,09
|
| 09/09/2024 |
3.793.991 |
%
|
80,70
|
79,015
|
81,58
|
79,42
|
| 06/09/2024 |
4.096.724 |
%
|
80,89
|
80,35
|
81,88
|
80,63
|
| 05/09/2024 |
3.051.468 |
%
|
82,92
|
80,21
|
81,2404
|
80,83
|
| 04/09/2024 |
6.469.356 |
%
|
82,92
|
79,67
|
81,085
|
81,02
|
| 03/09/2024 |
4.135.641 |
%
|
82,92
|
81,01
|
82,905
|
81,33
|
| 30/08/2024 |
5.280.775 |
%
|
83,43
|
82,05
|
83,88
|
83,32
|
| 29/08/2024 |
3.261.608 |
%
|
83,43
|
82,86
|
83,885
|
83,26
|
| 28/08/2024 |
5.448.090 |
%
|
84,97
|
81,88
|
85,43
|
82,87
|
| 27/08/2024 |
7.580.765 |
%
|
84,10
|
83,62
|
85,385
|
85,26
|
| 26/08/2024 |
4.454.060 |
%
|
83,13
|
83,38
|
84,505
|
84,28
|
| 23/08/2024 |
4.236.370 |
%
|
83,13
|
83,22
|
84,24
|
84,05
|
| 22/08/2024 |
3.865.550 |
%
|
84,45
|
83,21
|
84,68
|
83,41
|
| 21/08/2024 |
3.462.565 |
%
|
83,72
|
83,22
|
84,24
|
84,00
|
| 20/08/2024 |
4.093.458 |
%
|
83,47
|
82,77
|
83,89
|
83,56
|
| 19/08/2024 |
4.902.956 |
%
|
82,10
|
82,92
|
83,99
|
83,26
|
| 16/08/2024 |
7.142.584 |
%
|
82,10
|
82,45
|
83,94
|
83,23
|
| 15/08/2024 |
12.592.441 |
%
|
82,10
|
80,67
|
83,06
|
82,66
|
| 14/08/2024 |
5.878.391 |
%
|
78,11
|
77,42
|
79,09
|
80,95
|
| 13/08/2024 |
11.707.565 |
%
|
74,18
|
75,07
|
79,05
|
78,32
|
| 12/08/2024 |
3.796.939 |
%
|
74,18
|
74,0504
|
75,00
|
74,64
|
| 09/08/2024 |
3.337.245 |
%
|
74,18
|
73,366
|
74,58
|
74,34
|
| 08/08/2024 |
4.637.105 |
%
|
73,28
|
73,045
|
74,21
|
74,19
|
| 07/08/2024 |
3.979.929 |
%
|
71,63
|
72,53
|
74,2119
|
72,53
|
| 06/08/2024 |
5.523.726 |
%
|
71,63
|
70,51
|
73,235
|
72,50
|
| 05/08/2024 |
6.799.453 |
%
|
70,61
|
70,7502
|
72,60
|
71,58
|
| 02/08/2024 |
5.721.495 |
%
|
74,71
|
70,56
|
74,125
|
74,01
|
| 01/08/2024 |
4.989.530 |
%
|
74,71
|
73,26
|
74,78
|
73,81
|
| 31/07/2024 |
6.081.244 |
%
|
74,54
|
73,93
|
75,43
|
74,83
|
| 30/07/2024 |
4.282.057 |
%
|
73,69
|
73,46
|
74,49
|
74,32
|
| 29/07/2024 |
5.703.020 |
%
|
72,09
|
70,76
|
73,8699
|
73,55
|
| 26/07/2024 |
4.606.640 |
%
|
72,09
|
70,16
|
72,77
|
72,56
|
| 25/07/2024 |
7.280.268 |
%
|
71,45
|
70,91
|
72,43
|
71,47
|
| 24/07/2024 |
10.045.169 |
%
|
73,27
|
71,08
|
73,39
|
71,13
|
| 23/07/2024 |
5.607.752 |
%
|
74,665
|
73,24
|
75,04
|
73,40
|
| 22/07/2024 |
9.182.357 |
%
|
71,51
|
73,0703
|
75,34
|
74,86
|
| 19/07/2024 |
5.194.841 |
%
|
71,51
|
71,855
|
72,82
|
72,66
|
| 18/07/2024 |
6.292.473 |
%
|
71,51
|
72,35
|
73,93
|
72,38
|
| 17/07/2024 |
5.816.379 |
%
|
71,51
|
72,50
|
73,34
|
73,02
|
| 16/07/2024 |
11.830.151 |
%
|
71,51
|
71,51
|
72,96
|
72,80
|
| 15/07/2024 |
11.814.525 |
%
|
73,00
|
71,24
|
73,00
|
71,38
|
| 12/07/2024 |
7.448.948 |
%
|
73,57
|
73,172
|
74,05
|
73,45
|
| 11/07/2024 |
8.980.155 |
%
|
72,725
|
72,29
|
73,75
|
73,39
|
