U.S. markets open in 7 hours 46 minutes

NIKE, Inc. (NIKE34.SA)

São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
42.24-9.81 (-18.85%)
Al cierre: 05:10PM BRT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202443.9044.0041.7042.2442.24332,459
27 jun 202451.9052.4051.4752.0552.051,707
26 jun 202451.7152.2551.3451.9051.906,711
25 jun 202452.6052.8251.6051.6051.608,284
24 jun 202452.9553.0152.1452.6052.606,499
21 jun 202452.4352.9052.1352.8552.856,888
20 jun 202451.4252.3450.8952.2952.299,208
19 jun 202451.5151.6151.4251.5651.561,118
18 jun 202451.5551.5651.0951.4151.411,332
17 jun 202450.0551.6049.8351.5551.5511,157
14 jun 202450.5950.9449.9750.1050.1025,450
13 jun 202450.5050.9450.4050.4850.485,409
12 jun 202451.4551.7350.3750.5050.5011,318
11 jun 202451.5251.5250.5251.3251.323,096
10 jun 202451.5252.0551.3651.4151.417,944
07 jun 202450.5051.7550.1951.5251.528,309
06 jun 202450.1950.6649.5550.3450.346,928
05 jun 202450.0050.1749.4349.8049.8026,850
04 jun 202449.5050.2549.3249.9349.9311,937
03 jun 202449.3550.0049.0549.5049.5011,778
03 jun 20240.189381 Dividendo
31 may 202448.5550.3548.5550.3550.163,370
29 may 202447.5948.2847.5047.6847.501,357
28 may 202447.0547.5346.9747.4047.222,918
27 may 202447.4647.9045.8847.9047.721,544
24 may 202447.1547.4947.1347.4547.27236
23 may 202446.9947.6246.9947.1246.941,494
22 may 202447.6047.8047.1147.7147.536,745
21 may 202446.5647.3046.5647.2747.091,767
20 may 202447.0147.3546.4546.4546.287,251
17 may 202447.0847.3046.8046.9046.722,274
16 may 202447.0247.5546.8147.0846.903,778
15 may 202447.7547.8046.6647.0046.827,064
14 may 202447.7048.2647.4747.6547.473,406
13 may 202447.1547.6546.9047.6047.42388,180
10 may 202448.0248.0546.9547.0546.875,653
09 may 202447.9548.5047.6847.6847.507,373
08 may 202447.5547.7547.1547.6747.4914,186
07 may 202447.4547.6047.2247.4747.291,512
06 may 202447.1047.2946.9447.2247.043,227
03 may 202447.4547.4546.6446.7546.5711,561
02 may 202447.0047.3546.7047.3547.1711,928
30 abr 202448.2148.3747.9047.9847.801,939
29 abr 202448.1148.5747.9548.2148.038,551
26 abr 202448.4348.7548.0548.1047.923,326
25 abr 202448.7948.8948.0048.4248.24786
24 abr 202448.3249.0648.3248.7948.61805
23 abr 202448.3748.9948.3148.4548.273,765
22 abr 202449.5049.5048.7548.7648.582,668
19 abr 202450.1850.3949.3049.4049.211,779
18 abr 202449.7150.2149.6350.2150.025,961
17 abr 202449.3149.8549.0149.6149.4211,337
16 abr 202448.1049.5548.1049.1548.9724,566
15 abr 202447.5548.6547.5548.0047.8211,798
12 abr 202446.9147.7546.9047.0746.897,832
11 abr 202445.8047.0445.8047.0446.8615,817
10 abr 202445.6045.6045.1545.2245.054,801
09 abr 202445.2045.6345.1145.5645.395,237
08 abr 202445.1045.4245.0645.1144.942,491
05 abr 202445.2045.4945.0045.1044.9331,038
04 abr 202445.9445.9444.8845.1044.9313,973
03 abr 202446.3046.3045.6545.8445.676,094
02 abr 202446.7546.7545.9246.2046.036,599
01 abr 202446.9347.5046.3846.6546.475,342
28 mar 202447.3047.3446.8347.2047.023,641
27 mar 202446.2146.9346.0446.9346.7539,841
26 mar 202446.7046.9146.1546.2046.035,046
25 mar 202446.0347.5046.0346.7046.5221,457
22 mar 202447.4847.5345.8046.9046.7272,661
21 mar 202450.1650.6549.9650.4050.215,358
20 mar 202450.2050.2049.5250.1749.981,196
19 mar 202449.5650.1649.5649.9149.724,496
18 mar 202449.8549.9849.2049.5649.3715,434
15 mar 202450.6950.6949.6549.8549.6668,526
14 mar 202450.7050.9349.9249.9249.739,013
13 mar 202450.2550.7449.9550.7450.5515,294
12 mar 202450.4250.6549.7049.8149.628,805
11 mar 202449.5050.5649.2550.4250.2310,228
08 mar 202449.1949.5048.6849.5049.313,147
07 mar 202448.0748.6248.0748.4248.241,033
06 mar 202448.8349.3048.0748.3448.165,804
05 mar 202449.3549.3548.6548.8348.6514,562
04 mar 202450.5050.5049.0849.3549.169,195
01 mar 202451.6851.8050.5050.5050.3152,969
01 mar 20240.129266 Dividendo
29 feb 202451.5252.5051.5251.8051.481,771
28 feb 202452.1152.7051.5651.7851.462,417
27 feb 202451.6152.1051.3452.0051.688,258
26 feb 202452.7752.7851.7052.1051.773,332
23 feb 202452.1553.2052.1552.7752.445,925
22 feb 202451.8252.4351.4352.1551.825,896
21 feb 202451.7752.1050.7551.8251.508,284
20 feb 202451.8151.8150.4450.7550.433,942
19 feb 202450.8952.6550.7651.8151.491,915
16 feb 202453.0453.0450.6251.2050.8817,251
15 feb 202452.2253.3552.2253.0552.7214,915
14 feb 202452.1552.8551.8552.1751.846,598
09 feb 202452.2052.2051.4851.9951.671,214
08 feb 202451.5952.1351.4651.6451.323,937
07 feb 202450.6451.7550.6451.5951.276,486
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...