Italia markets closed

NIKE, Inc. (NIKE34.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
48,10-0,32 (-0,66%)
Alla chiusura: 04:46PM BRT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202448,4348,7548,0548,1048,103.326
25 apr 202448,7948,8948,0048,4248,42786
24 apr 202448,3249,0648,3248,7948,79805
23 apr 202448,3748,9948,3148,4548,453.765
22 apr 202449,5049,5048,7548,7648,762.668
19 apr 202450,1850,3949,3049,4049,401.779
18 apr 202449,7150,2149,6350,2150,215.961
17 apr 202449,3149,8549,0149,6149,6111.337
16 apr 202448,1049,5548,1049,1549,1524.566
15 apr 202447,5548,6547,5548,0048,0011.798
12 apr 202446,9147,7546,9047,0747,077.832
11 apr 202445,8047,0445,8047,0447,0415.817
10 apr 202445,6045,6045,1545,2245,224.801
09 apr 202445,2045,6345,1145,5645,565.237
08 apr 202445,1045,4245,0645,1145,112.491
05 apr 202445,2045,4945,0045,1045,1031.038
04 apr 202445,9445,9444,8845,1045,1013.973
03 apr 202446,3046,3045,6545,8445,846.094
02 apr 202446,7546,7545,9246,2046,206.599
01 apr 202446,9347,5046,3846,6546,655.342
28 mar 202447,3047,3446,8347,2047,203.641
27 mar 202446,2146,9346,0446,9346,9339.841
26 mar 202446,7046,9146,1546,2046,205.046
25 mar 202446,0347,5046,0346,7046,7021.457
22 mar 202447,4847,5345,8046,9046,9072.661
21 mar 202450,1650,6549,9650,4050,405.358
20 mar 202450,2050,2049,5250,1750,171.196
19 mar 202449,5650,1649,5649,9149,914.496
18 mar 202449,8549,9849,2049,5649,5615.434
15 mar 202450,6950,6949,6549,8549,8568.526
14 mar 202450,7050,9349,9249,9249,929.013
13 mar 202450,2550,7449,9550,7450,7415.294
12 mar 202450,4250,6549,7049,8149,818.805
11 mar 202449,5050,5649,2550,4250,4210.228
08 mar 202449,1949,5048,6849,5049,503.147
07 mar 202448,0748,6248,0748,4248,421.033
06 mar 202448,8349,3048,0748,3448,345.804
05 mar 202449,3549,3548,6548,8348,8314.562
04 mar 202450,5050,5049,0849,3549,359.195
01 mar 202451,6851,8050,5050,5050,5052.969
01 mar 20240.183975 Dividendo
29 feb 202451,5252,5051,5251,8051,621.771
28 feb 202452,1152,7051,5651,7851,602.417
27 feb 202451,6152,1051,3452,0051,828.258
26 feb 202452,7752,7851,7052,1051,913.332
23 feb 202452,1553,2052,1552,7752,585.925
22 feb 202451,8252,4351,4352,1551,965.896
21 feb 202451,7752,1050,7551,8251,648.284
20 feb 202451,8151,8150,4450,7550,573.942
19 feb 202450,8952,6550,7651,8151,631.915
16 feb 202453,0453,0450,6251,2051,0217.251
15 feb 202452,2253,3552,2253,0552,8614.915
14 feb 202452,1552,8551,8552,1751,986.598
09 feb 202452,2052,2051,4851,9951,811.214
08 feb 202451,5952,1351,4651,6451,463.937
07 feb 202450,6451,7550,6451,5951,416.486
06 feb 202449,7750,8349,5950,6450,466.521
05 feb 202451,2551,2549,5949,7549,574.876
02 feb 202450,5550,5549,4150,2550,075.293
01 feb 202450,3650,6549,5750,5550,379.539
31 gen 202451,4851,7550,1050,3550,172.473
30 gen 202451,2151,7551,2151,4751,294.326
29 gen 202449,9951,2049,9851,2051,028.605
26 gen 202450,4450,7149,5150,7050,5218.608
25 gen 202449,7650,1549,2549,7049,527.330
24 gen 202450,1550,1949,7549,7549,575.229
23 gen 202450,1150,6849,8650,0749,892.857
22 gen 202450,6050,6049,8550,1149,934.752
19 gen 202449,8650,3949,2150,0649,883.662
18 gen 202449,6850,2549,5649,8549,6734.623
17 gen 202449,9650,0549,4549,6849,5046.365
16 gen 202450,8051,2049,9850,0249,849.014
15 gen 202451,1151,7250,6450,6450,462.002
12 gen 202451,9451,9450,8051,0850,901.396
11 gen 202450,6051,5350,4651,5051,3210.285
10 gen 202450,3150,7750,1150,6050,422.721
09 gen 202450,6050,6050,2550,3050,1231.939
08 gen 202449,5050,6049,5050,6050,428.162
05 gen 202450,5050,5049,5049,5049,323.647
04 gen 202450,9251,0850,0250,0249,8416.168
03 gen 202452,7752,7751,2051,3551,1712.116
02 gen 202453,5153,5152,1052,8052,6115.962
28 dic 202352,1053,0751,7252,4652,2710.317
27 dic 202352,4052,5051,6551,8451,6613.661
26 dic 202352,5852,7351,9652,0151,8315.105
22 dic 202352,9953,9952,3452,5052,3193.808
21 dic 202359,7060,0059,4259,9059,691.924
20 dic 202359,4060,4459,4059,7059,494.624
19 dic 202360,1060,1059,0359,6159,401.937
18 dic 202359,8560,4859,4059,4859,274.497
15 dic 202359,5260,2259,5259,8559,641.446
14 dic 202359,4960,0659,1659,5259,313.294
13 dic 202359,0159,8759,0159,5259,314.124
12 dic 202358,9759,5058,6959,4659,259.429
11 dic 202357,3559,0057,3558,9858,7724.530
08 dic 202356,0157,3656,0157,3557,153.489
07 dic 202356,0057,0055,5656,4656,2613.846
06 dic 202357,0157,3956,5056,8256,622.363
05 dic 202357,0557,5256,7157,0156,8113.897
04 dic 202355,7057,1055,4557,0656,869.924
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...