Nike Inc Class B (NKE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	1.714.119	-0,16%	116,56	115,79	117,25	117,16
29-12-2022	1.934.707	2,19%	115,92	115,80	118,06	117,50
28-12-2022	2.351.704	-2,20%	117,50	114,955	118,24	114,98
27-12-2022	2.756.073	1,13%	116,45	115,82	118,1983	117,56
23-12-2022	1.362.291	-0,10%	116,22	115,78	117,17	116,59
22-12-2022	7.731.815	0,80%	114,12	114,06	116,82	116,71
21-12-2022	16.854.319	12,18%	116,95	115,34	119,18	115,78
20-12-2022	4.312.340	0,24%	102,905	101,6842	103,40	103,30
19-12-2022	4.323.506	-2,74%	105,01	102,455	105,51	103,05
16-12-2022	3.385.146	-2,36%	106,65	105,12	107,61	105,95
15-12-2022	2.689.584	-2,64%	109,21	107,73	109,62	108,51
14-12-2022	3.111.893	-1,24%	113,68	110,24	113,96	111,45
13-12-2022	3.350.715	0,70%	115,18	111,27	116,43	112,85
12-12-2022	2.634.127	2,42%	110,26	109,71	112,15	112,07
09-12-2022	2.361.869	-1,72%	110,13	109,26	111,38	109,44
08-12-2022	2.500.126	2,80%	108,66	108,55	111,49	111,36
07-12-2022	2.245.042	0,37%	107,29	107,06	109,12	108,33
06-12-2022	14.002.232	-1,54%	109,74	106,745	110,525	107,93
05-12-2022	10.330.432	-2,33%	110,81	109,19	111,125	109,62
02-12-2022	8.894.089	1,29%	110,13	108,43	112,6925	112,20
01-12-2022	10.766.951	1,30%	110,13	109,56	111,855	111,11
30-11-2022	16.016.958	3,24%	105,40	105,451	109,59	109,69
29-11-2022	19.241.722	1,23%	105,40	105,12	106,815	106,25
28-11-2022	11.452.737	-0,85%	105,20	104,6502	106,30	105,055
25-11-2022	7.046.484	-0,56%	106,65	105,59	107,165	106,055
24-11-2022	6.395.962	0,64%	107,91	105,23	106,975	106,65
23-11-2022	6.395.962	0,64%	107,91	105,23	106,975	106,65
22-11-2022	8.714.759	2,06%	107,91	103,84	106,1562	105,97
21-11-2022	8.589.412	-1,51%	107,91	103,60	105,47	103,83
18-11-2022	8.377.130	0,06%	107,91	104,17	107,72	105,42
17-11-2022	8.326.348	0,04%	107,91	102,92	105,32	105,36
16-11-2022	10.760.782	-0,73%	107,91	104,77	106,60	105,23
15-11-2022	11.493.635	1,96%	107,91	105,53	109,31	106,435
14-11-2022	3.075.754	-1,58%	94,63	104,32	106,44	104,39
11-11-2022	5.528.081	6,89%	94,63	100,22	107,21	106,09
10-11-2022	3.921.613	8,00%	94,63	96,35	99,67	99,49
09-11-2022	2.803.119	-2,24%	94,63	91,955	93,8999	92,0578
08-11-2022	2.958.997	0,33%	94,63	92,935	96,025	93,75
07-11-2022	3.329.772	-2,52%	94,63	92,67	96,87	93,415
04-11-2022	4.800.834	5,86%	94,63	93,975	98,23	95,69
03-11-2022	2.728.791	0,11%	95,49	88,72	91,609	90,40
02-11-2022	2.567.524	-3,93%	95,49	90,19	94,43	90,30
01-11-2022	2.988.207	1,09%	95,49	92,97	96,46	93,77
31-10-2022	1.983.275	-1,23%	91,20	92,68	93,89	92,68
28-10-2022	2.332.435	3,67%	91,20	90,46	93,88	93,86
27-10-2022	2.886.192	-2,03%	87,87	90,22	93,455	90,54
26-10-2022	3.563.083	0,11%	87,87	90,86	94,35	91,00
25-10-2022	3.271.722	4,22%	87,87	88,01	91,93	91,72
24-10-2022	3.565.995	-0,87%	87,87	86,2508	88,84	88,01
21-10-2022	2.980.724	2,31%	87,055	86,72	88,77	88,55
20-10-2022	6.445.953	-1,15%	92,60	86,605	90,58	86,82
19-10-2022	1.808.426	-2,30%	92,60	87,76	89,73	88,57
18-10-2022	2.763.694	-0,33%	92,60	89,15	92,85	89,67
17-10-2022	3.887.262	2,69%	90,55	88,70	90,685	89,97
14-10-2022	3.161.087	-1,41%	90,55	87,49	90,88	87,94
13-10-2022	4.078.143	0,73%	86,38	86,05	89,81	89,56
12-10-2022	4.487.504	0,58%	86,54	87,31	88,86	88,51
11-10-2022	5.885.594	1,50%	86,54	85,75	88,25	87,99
10-10-2022	3.615.189	0,88%	87,69	85,07	87,97	87,97
07-10-2022	3.630.381	-3,35%	88,70	86,69	88,762	87,16
06-10-2022	4.057.210	-0,99%	90,31	89,81	92,62	90,16
05-10-2022	5.680.951	3,05%	87,14	87,0015	91,70	91,10
04-10-2022	6.658.707	3,79%	87,20	87,11	89,07	88,64
03-10-2022	8.956.072	3,35%	82,99	82,22	86,46	86,00
30-09-2022	23.123.968	-12,90%	83,34	82,50	86,20	83,14
29-09-2022	6.214.946	-3,31%	97,93	94,4801	98,11	95,4308
28-09-2022	4.078.445	2,50%	97,32	96,905	99,425	98,70
27-09-2022	5.135.318	0,24%	97,32	95,00	97,7399	96,29
26-09-2022	3.691.914	-0,99%	96,79	95,715	97,73	96,06
23-09-2022	3.190.564	-1,54%	96,79	95,34	97,51	97,02
22-09-2022	4.935.129	-1,24%	99,87	97,83	100,21	98,55
21-09-2022	2.099.251	-2,41%	102,70	99,77	103,63	100,00
20-09-2022	4.074.768	-3,88%	104,07	101,716	104,44	103,05
19-09-2022	1.956.954	2,97%	103,615	103,52	107,365	107,21
16-09-2022	1.978.832	-1,34%	104,00	103,25	105,29	104,119
15-09-2022	3.703.853	-1,40%	106,32	104,8363	108,135	105,50
14-09-2022	2.125.295	1,21%	106,095	105,17	107,355	107,00
13-09-2022	1.975.391	-5,94%	108,77	105,44	108,91	105,72
12-09-2022	1.844.021	0,96%	111,50	111,38	113,3599	112,03
09-09-2022	2.257.824	1,92%	109,30	109,30	111,685	111,00
08-09-2022	2.751.702	0,02%	106,80	106,10	108,79	108,50
07-09-2022	3.408.017	3,17%	105,13	105,01	108,52	108,48
06-09-2022	4.127.929	-0,71%	105,78	103,68	106,40	105,15
05-09-2022	4.090.299	-0,71%	107,35	105,05	108,145	105,74
02-09-2022	4.090.299	-0,71%	107,35	105,05	108,145	105,74
01-09-2022	2.045.686	0,05%	105,77	103,80	106,55	106,49
31-08-2022	4.132.837	-1,32%	107,91	105,81	107,97	106,45
30-08-2022	1.821.668	-0,02%	106,62	107,14	110,0167	107,86
29-08-2022	1.477.119	-0,38%	106,62	106,44	108,54	107,88
26-08-2022	2.215.471	-4,36%	113,38	108,23	113,73	108,28
25-08-2022	2.635.485	1,63%	111,98	111,39	113,34	113,22
24-08-2022	1.832.490	0,61%	110,80	110,03	112,425	111,37
23-08-2022	2.019.781	0,28%	110,86	110,57	112,82	110,68
22-08-2022	2.542.406	-2,49%	115,38	109,84	111,68	110,34
19-08-2022	2.236.916	-2,44%	115,38	113,035	115,65	113,16
18-08-2022	1.924.855	-0,06%	115,98	115,305	116,68	116,96
17-08-2022	2.253.799	-0,86%	116,57	116,41	117,98	117,04
16-08-2022	2.306.257	1,57%	115,88	115,86	118,47	118,12
15-08-2022	1.448.111	0,22%	115,45	114,85	116,58	116,32
12-08-2022	1.631.715	1,73%	114,43	113,77	116,12	116,07