Nike Inc Class B (NKE)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 07/02/2025 |
13.986.912 |
-4,11%
|
75,24
|
68,62
|
70,81
|
68,68
|
| 06/02/2025 |
8.478.729 |
-3,72%
|
76,54
|
71,64
|
75,40
|
71,74
|
| 05/02/2025 |
5.051.364 |
-2,80%
|
76,54
|
74,405
|
76,7888
|
74,57
|
| 04/02/2025 |
5.678.506 |
0,17%
|
75,00
|
76,05
|
78,16
|
76,72
|
| 03/02/2025 |
8.335.854 |
-0,40%
|
78,23
|
73,225
|
76,92
|
76,59
|
| 31/01/2025 |
6.283.609 |
-1,61%
|
77,00
|
76,76
|
78,8644
|
76,90
|
| 30/01/2025 |
5.758.016 |
2,38%
|
77,00
|
76,9501
|
78,77
|
78,33
|
| 29/01/2025 |
6.318.576 |
2,94%
|
74,46
|
74,32
|
77,115
|
76,58
|
| 28/01/2025 |
4.540.077 |
-1,57%
|
75,50
|
74,17
|
75,60
|
74,39
|
| 27/01/2025 |
5.930.665 |
2,73%
|
73,315
|
73,42
|
75,85
|
75,58
|
| 24/01/2025 |
4.502.203 |
-0,97%
|
74,08
|
73,25
|
74,24
|
73,57
|
| 23/01/2025 |
5.484.167 |
0,34%
|
73,44
|
72,37
|
74,50
|
74,29
|
| 22/01/2025 |
6.956.546 |
1,19%
|
71,43
|
73,01
|
74,70
|
74,04
|
| 21/01/2025 |
6.793.770 |
3,32%
|
71,52
|
71,14
|
73,27
|
73,17
|
| 20/01/2025 |
2.954.071 |
0,00%
|
71,52
|
70,84
|
71,52
|
70,84
|
| 17/01/2025 |
4.417.128 |
-0,14%
|
71,43
|
70,84
|
71,52
|
70,84
|
| 16/01/2025 |
5.319.161 |
0,06%
|
72,06
|
70,32
|
71,23
|
71,11
|
| 15/01/2025 |
5.156.391 |
-0,14%
|
72,07
|
70,84
|
72,25
|
71,07
|
| 14/01/2025 |
7.630.167 |
-1,26%
|
71,20
|
70,53
|
72,2101
|
71,17
|
| 13/01/2025 |
6.967.796 |
1,69%
|
71,94
|
70,78
|
72,60
|
72,08
|
| 10/01/2025 |
7.475.859 |
-0,13%
|
71,50
|
71,10
|
72,39
|
71,20
|
| 09/01/2025 |
6.223.098 |
-1,13%
|
71,50
|
71,01
|
71,82
|
71,29
|
| 08/01/2025 |
6.101.775 |
-0,93%
|
72,30
|
71,01
|
71,82
|
71,255
|
| 07/01/2025 |
5.403.726 |
0,13%
|
72,30
|
71,98
|
73,44
|
72,09
|
| 06/01/2025 |
7.724.598 |
-1,72%
|
73,92
|
72,00
|
74,295
|
72,00
|
| 03/01/2025 |
5.631.471 |
-0,49%
|
76,25
|
73,01
|
74,19
|
73,31
|
| 02/01/2025 |
5.394.483 |
-2,51%
|
74,90
|
73,20
|
76,66
|
73,67
|
| 31/12/2024 |
0 |
1,37%
|
74,90
|
74,79
|
76,38
|
75,67
|
| 30/12/2024 |
4.546.842 |
-2,32%
|
75,58
|
74,55
|
75,77
|
75,69
|
| 27/12/2024 |
2.941.697 |
-0,64%
|
76,66
|
75,80
|
76,93
|
76,42
|
| 26/12/2024 |
3.045.350 |
0,20%
|
76,66
|
76,54
|
77,455
|
76,94
|
| 24/12/2024 |
0 |
-0,18%
|
76,385
|
76,36
|
77,1099
|
76,79
|
| 23/12/2024 |
7.602.461 |
-0,23%
|
76,385
|
75,74
|
78,4057
|
76,76
|
| 20/12/2024 |
18.811.428 |
0,04%
|
76,94
|
74,8587
|
77,99
|
76,94
|
| 19/12/2024 |
8.074.847 |
0,73%
|
77,60
|
76,4302
|
77,94
|
77,10
|
| 18/12/2024 |
0 |
-1,41%
|
77,36
|
76,8499
|
79,00
|
76,90
|
| 17/12/2024 |
5.818.283 |
1,04%
|
76,90
|
77,34
|
78,77
|
78,00
|
| 16/12/2024 |
5.734.380 |
0,16%
|
77,35
|
76,70
|
79,00
|
77,20
|
| 13/12/2024 |
4.162.004 |
-0,91%
|
78,75
|
76,765
|
77,83
|
77,25
|
| 12/12/2024 |
3.444.893 |
-1,13%
|
78,75
|
77,855
|
79,37
|
77,96
|
| 11/12/2024 |
5.035.475 |
2,75%
|
77,69
|
76,31
|
78,98
|
78,85
|
| 10/12/2024 |
5.363.599 |
-0,98%
|
79,44
|
76,62
|
78,0795
|
76,74
|
| 09/12/2024 |
5.781.125 |
-1,55%
|
79,44
|
77,52
|
79,44
|
77,64
|
| 06/12/2024 |
7.005.376 |
0,57%
|
78,35
|
78,845
|
81,18
|
78,89
|
| 05/12/2024 |
3.731.310 |
0,27%
|
78,35
|
78,10
|
78,90
|
78,58
|
| 04/12/2024 |
7.337.062 |
-0,55%
|
79,02
|
77,11
|
78,51
|
78,37
|
| 03/12/2024 |
4.577.041 |
0,01%
|
79,02
|
77,6101
|
79,40
|
78,86
|
| 02/12/2024 |
4.599.703 |
0,92%
|
78,40
|
77,20
|
79,09
|
79,09
|
| 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
|
