Nike Inc Class B (NKE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/10/2026 |
9 441 737 |
-0,90%
|
37,91
|
37,34
|
37,956
|
37,53
|
| 20/10/2026 |
11 180 132 |
1,80%
|
37,54
|
37,21
|
38,14
|
37,88
|
| 19/10/2026 |
8 792 207 |
0,22%
|
37,12
|
36,72
|
37,36
|
37,21
|
| 16/10/2026 |
14 585 139 |
-0,03%
|
37,599
|
36,91
|
37,865
|
37,13
|
| 15/10/2026 |
23 414 531 |
5,24%
|
35,74
|
33,445
|
37,73
|
37,14
|
| 14/10/2026 |
10 287 841 |
-0,04%
|
35,4371
|
34,705
|
35,56
|
35,30
|
| 13/10/2026 |
14 835 467 |
-0,01%
|
35,4239
|
35,155
|
35,84
|
35,33
|
| 12/10/2026 |
11 137 025 |
1,65%
|
34,73
|
34,38
|
35,35
|
35,35
|
| 09/10/2026 |
13 726 518 |
-0,09%
|
34,78
|
34,10
|
35,09
|
34,71
|
| 08/10/2026 |
17 572 388 |
1,05%
|
34,0937
|
33,83
|
34,87
|
34,74
|
| 07/10/2026 |
18 620 754 |
-0,85%
|
34,2668
|
33,81
|
34,53
|
34,36
|
| 06/10/2026 |
22 905 828 |
1,91%
|
33,7079
|
33,50
|
34,62
|
34,61
|
| 05/10/2026 |
34 211 749 |
0,18%
|
33,87
|
32,76
|
34,12
|
33,96
|
| 02/10/2026 |
82 993 948 |
-3,70%
|
32,344
|
31,97
|
33,97
|
33,87
|
| 01/10/2026 |
38 239 990 |
-0,56%
|
35,17
|
35,02
|
36,235
|
35,15
|
| 30/09/2026 |
19 858 457 |
-1,14%
|
35,73
|
35,155
|
35,99
|
35,40
|
| 29/09/2026 |
13 748 411 |
-1,50%
|
36,4931
|
35,67
|
36,4958
|
35,84
|
| 28/09/2026 |
17 737 094 |
1,79%
|
35,41
|
35,38
|
36,665
|
36,39
|
| 25/09/2026 |
18 606 991 |
-0,65%
|
35,1454
|
35,1398
|
36,18
|
35,75
|
| 24/09/2026 |
16 999 755 |
-0,15%
|
35,9863
|
35,52
|
36,1399
|
35,99
|
| 23/09/2026 |
19 918 266 |
-0,14%
|
36,08
|
35,605
|
36,62
|
36,05
|
| 22/09/2026 |
13 647 652 |
-0,03%
|
36,76
|
35,9401
|
37,035
|
36,10
|
| 21/09/2026 |
17 620 773 |
1,73%
|
35,5775
|
35,35
|
36,355
|
36,10
|
| 18/09/2026 |
19 107 539 |
-2,24%
|
35,9796
|
35,50
|
36,68
|
35,51
|
| 17/09/2026 |
21 791 777 |
1,75%
|
36,6999
|
35,73
|
36,80
|
36,36
|
| 16/09/2026 |
13 415 803 |
-1,22%
|
36,2998
|
35,76
|
36,51
|
35,78
|
| 15/09/2026 |
16 305 478 |
-2,30%
|
37,01
|
36,17
|
37,05
|
36,22
|
| 14/09/2026 |
12 302 967 |
0,75%
|
36,68
|
36,61
|
37,41
|
37,05
|
| 11/09/2026 |
9 967 455 |
0,77%
|
36,7599
|
36,62
|
37,05
|
36,80
|
| 10/09/2026 |
17 557 518 |
-1,96%
|
37,0088
|
36,55
|
37,16
|
36,62
|
| 09/09/2026 |
21 372 945 |
-1,99%
|
37,9484
|
36,85
|
37,95
|
37,35
|
| 08/09/2026 |
15 415 082 |
-0,90%
|
38,9699
|
37,90
|
39,049
|
38,10
|
| 04/09/2026 |
10 657 433 |
-0,98%
|
38,41
|
37,98
|
38,655
|
38,40
|
| 03/09/2026 |
10 082 514 |
1,28%
|
38,61
|
37,95
|
38,93
|
38,77
|
| 02/09/2026 |
9 631 558 |
0,24%
|
38,07
|
38,01
|
38,73
|
38,24
|
| 01/09/2026 |
11 290 386 |
-1,33%
|
38,43
|
37,97
|
38,565
|
38,12
|
| 31/08/2026 |
11 498 671 |
-1,39%
|
39,34
|
38,65
|
39,875
|
38,65
|
| 28/08/2026 |
14 432 684 |
2,98%
|
38,7694
|
38,56
|
39,76
|
39,60
|
| 27/08/2026 |
19 700 570 |
-0,36%
|
38,68
|
38,1738
|
38,80
|
38,44
|
| 26/08/2026 |
20 392 836 |
-2,22%
|
39,40
|
38,4137
|
39,49
|
38,59
|
| 25/08/2026 |
22 065 829 |
-3,09%
|
39,5399
|
39,03
|
39,865
|
39,48
|
| 24/08/2026 |
9 168 461 |
-0,01%
|
41,10
|
40,675
|
41,34
|
40,75
|
| 21/08/2026 |
6 897 590 |
1,39%
|
40,54
|
40,21
|
41,125
|
40,76
|
| 20/08/2026 |
8 748 576 |
-2,07%
|
40,5352
|
39,805
|
40,635
|
40,21
|
| 19/08/2026 |
9 339 759 |
2,43%
|
40,4001
|
40,37
|
41,305
|
41,05
|
| 18/08/2026 |
21 655 534 |
2,71%
|
39,835
|
39,7986
|
40,64
|
40,06
|
| 17/08/2026 |
31 728 050 |
-3,98%
|
40,49
|
38,86
|
40,60
|
39,2599
|
| 14/08/2026 |
11 431 797 |
-1,21%
|
41,1826
|
40,71
|
41,32
|
40,73
|
| 13/08/2026 |
12 478 927 |
1,75%
|
40,7498
|
40,48
|
41,47
|
41,23
|
| 12/08/2026 |
14 300 470 |
-1,92%
|
41,28
|
40,50
|
41,33
|
40,51
|
| 11/08/2026 |
12 977 819 |
-2,00%
|
41,44
|
40,83
|
41,58
|
41,32
|
| 10/08/2026 |
8 633 946 |
0,88%
|
41,65
|
41,135
|
42,23
|
42,11
|
| 07/08/2026 |
8 246 762 |
-0,81%
|
42,16
|
41,61
|
42,37
|
41,70
|
| 06/08/2026 |
6 423 219 |
-1,27%
|
42,39
|
41,845
|
42,65
|
42,00
|
| 05/08/2026 |
7 802 773 |
2,22%
|
41,73
|
41,36
|
42,48
|
42,45
|
| 04/08/2026 |
13 422 267 |
-2,59%
|
41,0396
|
40,911
|
42,0899
|
41,53
|
| 03/08/2026 |
8 096 655 |
2,23%
|
42,00
|
42,00
|
43,205
|
42,64
|
| 31/07/2026 |
6 280 800 |
-1,35%
|
42,50
|
41,49
|
42,015
|
41,71
|
| 30/07/2026 |
8 233 714 |
-2,12%
|
42,62
|
41,23
|
43,22
|
42,29
|
| 29/07/2026 |
6 740 274 |
0,29%
|
42,74
|
42,40
|
43,685
|
43,22
|
| 28/07/2026 |
10 964 652 |
2,17%
|
42,61
|
42,515
|
43,27
|
43,05
|
| 27/07/2026 |
8 070 999 |
0,97%
|
42,25
|
41,5801
|
42,60
|
42,14
|
| 24/07/2026 |
11 546 210 |
1,61%
|
41,11
|
40,885
|
42,15
|
41,70
|
| 23/07/2026 |
9 099 863 |
-2,87%
|
41,64
|
40,69
|
42,08
|
40,99
|
| 22/07/2026 |
8 338 916 |
-1,75%
|
42,45
|
41,57
|
42,91
|
42,21
|
| 21/07/2026 |
5 184 970 |
-1,16%
|
43,25
|
42,75
|
43,56
|
42,96
|
| 20/07/2026 |
5 133 139 |
-0,67%
|
43,72
|
42,825
|
43,8362
|
43,47
|
| 17/07/2026 |
7 822 701 |
-1,82%
|
44,50
|
43,52
|
44,97
|
43,76
|
| 16/07/2026 |
8 034 457 |
4,07%
|
42,97
|
42,90
|
44,67
|
44,57
|
| 15/07/2026 |
7 159 736 |
0,09%
|
43,3007
|
42,48
|
43,58
|
42,77
|
| 14/07/2026 |
6 289 607 |
-2,00%
|
43,76
|
42,4705
|
44,492
|
42,86
|
| 13/07/2026 |
5 791 333 |
-1,32%
|
44,33
|
43,672
|
44,89
|
43,76
|
| 10/07/2026 |
10 634 248 |
3,72%
|
43,34
|
43,06
|
44,63
|
44,37
|
| 09/07/2026 |
6 866 236 |
-0,29%
|
42,82
|
42,13
|
43,06
|
42,78
|
| 08/07/2026 |
7 932 434 |
-0,71%
|
42,94
|
42,07
|
43,255
|
42,89
|
| 07/07/2026 |
6 934 572 |
-0,38%
|
43,70
|
42,88
|
44,04
|
43,21
|
| 06/07/2026 |
10 583 212 |
-1,76%
|
43,80
|
41,84
|
44,11
|
43,34
|
| 02/07/2026 |
14 396 405 |
2,43%
|
43,18
|
43,18
|
45,035
|
44,09
|
| 01/07/2026 |
40 692 620 |
5,37%
|
40,52
|
40,11
|
43,27
|
43,06
|
| 30/06/2026 |
23 196 025 |
-0,73%
|
41,65
|
40,89
|
41,72
|
41,05
|
| 29/06/2026 |
13 701 075 |
1,90%
|
41,25
|
40,7703
|
41,68
|
41,48
|
| 26/06/2026 |
12 985 137 |
-0,32%
|
40,47
|
40,00
|
41,47
|
40,75
|
| 25/06/2026 |
11 877 223 |
-2,25%
|
41,70
|
40,44
|
41,855
|
40,90
|
| 24/06/2026 |
18 463 367 |
-1,23%
|
42,09
|
41,31
|
42,33
|
41,82
|
| 23/06/2026 |
11 443 985 |
-1,71%
|
42,14
|
42,09
|
43,19
|
42,38
|
| 18/06/2026 |
7 232 153 |
2,42%
|
44,43
|
43,19
|
45,705
|
43,19
|
| 17/06/2026 |
8 426 472 |
-1,92%
|
44,89
|
44,17
|
45,85
|
44,19
|
| 16/06/2026 |
5 591 030 |
-0,36%
|
45,1896
|
45,00
|
46,10
|
45,04
|
| 15/06/2026 |
6 695 029 |
0,56%
|
45,42
|
45,085
|
46,092
|
45,20
|
| 12/06/2026 |
8 366 735 |
-2,31%
|
46,08
|
44,85
|
46,30
|
44,93
|
| 11/06/2026 |
7 776 047 |
4,40%
|
44,0998
|
43,95
|
45,96
|
45,96
|
| 10/06/2026 |
6 653 097 |
-1,49%
|
44,08
|
43,31
|
44,5799
|
43,96
|
| 09/06/2026 |
10 612 227 |
3,19%
|
43,3458
|
43,28
|
45,27
|
44,65
|
| 08/06/2026 |
7 365 200 |
0,64%
|
43,18
|
42,65
|
43,855
|
43,23
|
| 05/06/2026 |
8 458 391 |
-1,44%
|
43,41
|
42,79
|
43,735
|
42,98
|
| 04/06/2026 |
8 590 871 |
-0,46%
|
44,28
|
43,13
|
44,70
|
43,62
|
| 03/06/2026 |
8 507 681 |
0,15%
|
43,60
|
43,16
|
43,99
|
43,81
|
| 02/06/2026 |
15 351 923 |
-4,84%
|
45,6177
|
43,51
|
45,9599
|
43,73
|
| 01/06/2026 |
12 137 165 |
0,24%
|
45,85
|
45,05
|
46,275
|
45,93
|
| 29/05/2026 |
11 327 006 |
-2,52%
|
47,2936
|
45,82
|
47,3322
|
45,82
|
