Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

NIKE, Inc. (NIKE34.SA)

31.73
-0.66
(-2.04%)
As of 2:52:34 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202531.8731.9331.1631.7331.7316,978
Apr 29, 202532.2532.6332.1032.3932.3921,514
Apr 28, 202533.2033.2032.2232.2232.2229,987
Apr 25, 202532.9833.1732.2932.5432.5450,623
Apr 24, 202532.7533.4232.4833.1133.1192,508
Apr 23, 202533.3933.7432.3932.9732.9743,161
Apr 22, 202532.5133.2332.3932.5232.5233,483
Apr 17, 202531.8632.5031.5532.5032.5044,629
Apr 16, 202532.4532.4531.3932.1032.1031,958
Apr 15, 202532.7332.7331.9532.2332.2353,136
Apr 14, 202532.1533.0532.1532.4032.4069,339
Apr 11, 202532.1032.2031.2831.8031.8090,408
Apr 10, 202534.0034.3031.0531.8031.80200,361
Apr 9, 202533.3634.7731.8734.3634.36178,657
Apr 8, 202534.2034.5431.4831.5631.5646,347
Apr 7, 202532.7233.1831.5232.4032.4067,218
Apr 4, 202530.4234.4830.0733.1833.18169,163
Apr 3, 202531.6132.8830.9931.5831.58518,440
Apr 2, 202536.9037.6936.3337.6937.694,236
Apr 1, 202536.3636.9636.2236.5336.5315,417
Mar 31, 202536.4536.7335.9036.0036.0032,536
Mar 28, 202538.3838.3836.4036.4836.4830,561
Mar 27, 202537.9038.4737.7138.0038.0041,802
Mar 26, 202538.5138.5137.2237.4237.4250,272
Mar 25, 202539.0439.0437.8038.2038.2057,363
Mar 24, 202539.0839.5938.3738.6538.65110,312
Mar 21, 202537.7939.3037.4239.1939.19104,502
Mar 20, 202541.5741.6840.6841.0841.08164,556
Mar 19, 202542.0242.0240.9041.1541.1510,237
Mar 18, 202542.2242.2241.2041.9541.9524,708
Mar 17, 202541.3042.1640.9742.1042.103,496
Mar 14, 202542.2042.2040.8241.2941.2912,693
Mar 13, 202542.0142.7741.5542.1042.104,445
Mar 12, 202543.0043.5642.5542.6742.673,850
Mar 11, 202545.1245.1242.8943.0043.004,438
Mar 10, 202544.5346.2044.5345.1245.123,007
Mar 7, 202544.0145.5044.0145.3545.351,384
Mar 6, 202544.7645.0243.9944.7644.764,270
Mar 5, 202546.8946.8944.2844.3144.311,538
Feb 28, 202547.1447.1445.9546.4146.411,926
Feb 27, 202546.9647.6346.2846.5446.542,036
Feb 26, 202547.1047.6046.8446.9646.9691,037
Feb 25, 202546.4047.2046.2547.2047.207,998
Feb 24, 202544.4146.4544.4146.3346.3391,255
Feb 21, 202544.0044.4043.4443.6543.6511,659
Feb 20, 202544.1444.1443.4743.9143.911,435
Feb 19, 202544.1544.1943.5043.9243.9242,751
Feb 18, 202541.8044.0841.7944.0844.0813,735
Feb 17, 202542.2042.2541.3041.3841.382,574
Feb 14, 202542.3842.3841.4741.7941.7970,609
Feb 13, 202542.0344.1041.5542.3842.3893,875
Feb 12, 202541.5541.6240.4041.6241.629,172
Feb 11, 202540.9241.4540.8441.1441.1450,006
Feb 10, 202540.2140.9239.8740.5040.5016,555
Feb 7, 202541.0141.2939.8139.8139.8116,403
Feb 6, 202543.5543.6841.0141.0141.018,705
Feb 5, 202543.8144.6943.0043.1143.115,162
Feb 4, 202544.3545.3543.8844.0444.044,413
Feb 3, 202544.8444.8443.1444.3544.355,685
Jan 31, 202546.1446.1444.8044.8444.842,663
Jan 30, 202544.9146.1044.9145.7645.769,912
Jan 29, 202543.7045.1043.5044.9044.904,284
Jan 28, 202544.8044.8043.4743.6743.677,154
Jan 27, 202543.6444.7943.1744.5044.504,800
Jan 24, 202543.7044.0343.2443.6443.64798
Jan 23, 202543.8444.2143.0543.2643.261,859
Jan 22, 202544.1544.2943.4743.7043.703,831
Jan 21, 202542.9644.0042.9243.7443.745,260
Jan 20, 202543.2243.3042.4242.4242.422,696
Jan 17, 202543.1343.6342.8643.2243.2247,249
Jan 16, 202543.1343.1342.2943.1343.1313,743
Jan 15, 202543.9943.9942.7042.7042.7015,373
Jan 14, 202543.2444.0242.5942.8442.844,665
Jan 13, 202542.9644.1542.9644.1044.102,779
Jan 10, 202543.1944.1043.1943.4943.493,444
Jan 9, 202543.5943.9741.7942.8242.8210,264
Jan 8, 202543.6244.3043.3743.5943.5910,083
Jan 7, 202544.4044.6043.5843.8543.858,842
Jan 6, 202545.6945.6944.0444.4044.4011,502
Jan 3, 202546.6746.6744.8445.6945.695,322
Jan 2, 202546.7547.5545.0446.2046.2012,404
Dec 30, 202447.2847.2846.1646.3446.342,566
Dec 27, 202447.0147.6847.0047.2847.281,311
Dec 26, 202447.9047.9047.1847.2147.213,734
Dec 23, 202447.0048.2546.7847.8947.8910,415
Dec 20, 202444.0047.4543.3547.0047.0046,145
Dec 19, 202448.8648.8646.8647.2047.208,275
Dec 18, 202447.9549.0047.8748.3748.3730,151
Dec 17, 202447.8048.5047.1247.9547.956,392
Dec 16, 202447.2047.8546.5247.4847.483,982
Dec 13, 202447.5447.5446.3046.7346.733,753
Dec 12, 202447.4347.5046.4646.4846.481,419
Dec 11, 202446.0947.4446.0047.4347.432,156
Dec 10, 202447.6247.6246.3147.0447.043,080
Dec 9, 202448.3948.4647.1447.1447.1410,998
Dec 6, 202447.1249.1547.1248.3948.3955,374
Dec 5, 202447.0247.2846.6047.1247.123,519
Dec 4, 202447.2047.4046.6247.0847.089,787
Dec 3, 202447.9048.1047.1547.9947.9913,270
Dec 2, 2024 0.24824 Dividend
Dec 2, 202447.1248.8846.3447.9147.9122,343
Nov 29, 202446.8147.9745.1146.6546.4025,455
Nov 28, 202447.0048.6744.8246.3446.0938,483
Nov 27, 202444.5546.7544.5546.7546.5013,639
Nov 26, 202445.5046.0645.0545.0644.827,927
Nov 25, 202445.0546.3945.0545.9245.6814,114
Nov 22, 202443.7645.0043.7644.6444.408,715
Nov 21, 202443.2943.9042.5843.7643.533,230
Nov 19, 202443.5043.5042.5043.2943.066,083
Nov 18, 202444.0044.2642.5843.2543.023,350
Nov 14, 202444.1444.5643.8543.9043.6782,428
Nov 13, 202443.9944.6443.9044.1443.9142,053
Nov 12, 202444.4744.6043.9544.0643.83992
Nov 11, 202444.2944.8043.9044.0243.7940,810
Nov 8, 202442.8244.2042.8243.4743.2421,164
Nov 7, 202443.9443.9442.8343.7043.4729,655
Nov 6, 202445.0445.0442.7143.5043.27148,969
Nov 5, 202444.9845.0544.5845.0544.812,183
Nov 4, 202445.8845.8844.6245.1044.864,788
Nov 1, 202444.8045.8844.8045.7745.5314,882
Oct 31, 202444.6944.6943.5444.6344.395,418
Oct 30, 202445.0145.3244.0844.6944.456,423
Oct 29, 202444.7345.6044.7345.4545.211,847
Oct 28, 202444.7145.3544.7145.1544.912,132
Oct 25, 202445.1845.3844.8745.1244.888,080
Oct 24, 202446.0246.1345.0045.0444.808,646
Oct 23, 202446.8346.8345.5245.5645.321,908
Oct 22, 202446.3647.0246.2146.3646.115,561
Oct 21, 202447.3047.5546.5046.5146.265,975
Oct 18, 202446.4147.3446.4147.3047.051,370
Oct 17, 202447.7448.1547.3647.3647.1111,531
Oct 16, 202446.9047.7046.7247.2647.0114,369
Oct 15, 202445.7046.7545.7046.7246.4710,946
Oct 14, 202446.2746.3445.4145.7045.4617,956
Oct 11, 202446.4946.4945.9446.3546.1051,962
Oct 10, 202446.0246.6545.8246.0445.8054,965
Oct 9, 202444.6946.4044.6945.9045.6666,645
Oct 8, 202444.4644.8044.3944.6844.441,724
Oct 7, 202445.3645.3644.0044.6044.3612,259
Oct 4, 202445.7045.7644.8544.9144.674,229
Oct 3, 202445.0345.8844.8144.8144.574,423
Oct 2, 202444.8946.0044.4045.9545.7186,271
Oct 1, 202448.1648.9047.6548.6048.345,040
Sep 30, 202448.5548.8747.8048.1647.9047,205
Sep 27, 202448.9949.0048.5548.5548.2918,164
Sep 26, 202448.7049.1848.3848.7748.5177,965
Sep 25, 202447.9848.2547.7248.1947.933,343
Sep 24, 202447.9948.1447.3547.5947.342,576
Sep 23, 202447.6947.9547.1747.9547.6932,040
Sep 20, 202447.7848.0045.0547.7047.4582,298
Sep 19, 202444.5045.0543.9243.9743.7412,267
Sep 18, 202444.0544.5543.8444.0043.772,148
Sep 17, 202444.2044.5843.8144.2744.032,437
Sep 16, 202444.2544.2543.4444.1043.873,036
Sep 13, 202444.2044.2043.6444.0043.776,580
Sep 12, 202443.4344.6543.4344.0543.823,269
Sep 11, 202444.0144.3243.5044.3244.083,224
Sep 10, 202444.6844.6843.8044.0043.772,316
Sep 9, 202445.5045.7044.0944.4044.163,109
Sep 6, 202444.9745.5044.8845.0544.812,350
Sep 5, 202445.3945.4944.7745.0044.7620,135
Sep 4, 202445.4045.7044.9245.5545.317,748
Sep 3, 2024 0.20165 Dividend
Sep 3, 202446.7246.7245.5545.8045.568,015
Sep 2, 202446.4047.0146.2546.2545.801,447
Aug 30, 202447.4047.5546.3646.4045.9580,034
Aug 29, 202446.2347.3546.2347.3046.8458,546
Aug 28, 202446.8547.2545.4045.7345.2913,394
Aug 27, 202445.9646.9545.9546.8546.405,616
Aug 26, 202446.1446.4045.7546.0345.596,429
Aug 23, 202446.6946.6945.7446.1545.707,094
Aug 22, 202446.4546.9046.3746.7146.2618,331
Aug 21, 202445.9846.2545.6745.9145.4713,901
Aug 20, 202445.5445.8545.2045.7545.3181,416
Aug 19, 202446.0446.0444.9045.1544.7129,084
Aug 16, 202445.3246.0344.9245.6245.1831,027
Aug 15, 202445.0445.5544.2045.3244.88184,558
Aug 14, 202442.6943.2542.2242.9642.5515,794
Aug 13, 202441.2043.3041.1842.6942.2851,958
Aug 12, 202441.0141.2040.7141.2040.8012,968
Aug 9, 202441.2541.2540.5141.0840.6812,895
Aug 8, 202440.8141.5040.8141.1040.704,948
Aug 7, 202441.2941.6440.7641.0540.656,652
Aug 6, 202441.1541.4540.5440.8840.4910,266
Aug 5, 202441.1541.8040.3641.2140.8112,455
Aug 2, 202442.1342.2441.3542.2441.8316,828
Aug 1, 202442.6742.7541.7242.3041.8912,557
Jul 31, 202442.1442.5441.8042.2041.7928,225
Jul 30, 202441.7141.9841.3641.7041.3026,386
Jul 29, 202441.1041.7040.7741.2640.8617,153
Jul 26, 202440.6041.1740.5141.1040.7017,127
Jul 25, 202440.2040.8840.1040.7940.4010,478
Jul 24, 202441.4541.4540.2040.4940.1028,141
Jul 23, 202441.9941.9941.0241.0240.6219,562
Jul 22, 202440.8441.9840.6141.9841.5785,083
Jul 19, 202440.3940.8739.9240.7540.369,872
Jul 18, 202440.2040.9540.2040.5040.1193,976
Jul 17, 202439.5940.1739.5940.0539.6662,691
Jul 16, 202439.1139.7238.8139.5939.2168,098
Jul 15, 202439.8540.2038.8938.9238.5439,723
Jul 12, 202440.2040.3539.7639.7639.3825,334
Jul 11, 202439.4340.1539.1039.9339.5431,451
Jul 10, 202439.2539.3538.8039.3538.9752,637
Jul 9, 202440.1640.3839.2839.3038.9253,351
Jul 8, 202441.3041.6039.9740.0039.6182,188
Jul 5, 202441.9842.0841.0741.3040.9042,000
Jul 4, 202442.4042.4042.0042.2041.794,402
Jul 3, 202443.2143.2141.8042.3341.9240,668
Jul 2, 202443.5743.6042.7043.1242.7032,034
Jul 1, 202442.4443.4041.4043.4042.9893,544
Jun 28, 202443.9044.0041.7042.2441.83332,459
Jun 27, 202451.9052.4051.4752.0551.551,707
Jun 26, 202451.7152.2551.3451.9051.406,711
Jun 25, 202452.6052.8251.6051.6051.108,284
Jun 24, 202452.9553.0152.1452.6052.096,499
Jun 21, 202452.4352.9052.1352.8552.346,888
Jun 20, 202451.4252.3450.8952.2951.789,208
Jun 19, 202451.5151.6151.4251.5651.061,118
Jun 18, 202451.5551.5651.0951.4150.911,332
Jun 17, 202450.0551.6049.8351.5551.0511,157
Jun 14, 202450.5950.9449.9750.1049.6225,450
Jun 13, 202450.5050.9450.4050.4849.995,409
Jun 12, 202451.4551.7350.3750.5050.0111,318
Jun 11, 202451.5251.5250.5251.3250.823,096
Jun 10, 202451.5252.0551.3651.4150.917,944
Jun 7, 202450.5051.7550.1951.5251.028,309
Jun 6, 202450.1950.6649.5550.3449.856,928
Jun 5, 202450.0050.1749.4349.8049.3226,850
Jun 4, 202449.5050.2549.3249.9349.4511,937
Jun 3, 2024 0.20643 Dividend
Jun 3, 202449.3550.0049.0549.5049.0211,778
May 31, 202448.5550.3548.5550.3549.663,370
May 29, 202447.5948.2847.5047.6847.031,357
May 28, 202447.0547.5346.9747.4046.752,918
May 27, 202447.4647.9045.8847.9047.241,544
May 24, 202447.1547.4947.1347.4546.80236
May 23, 202446.9947.6246.9947.1246.471,494
May 22, 202447.6047.8047.1147.7147.066,745
May 21, 202446.5647.3046.5647.2746.621,767
May 20, 202447.0147.3546.4546.4545.817,251
May 17, 202447.0847.3046.8046.9046.262,274
May 16, 202447.0247.5546.8147.0846.433,778
May 15, 202447.7547.8046.6647.0046.367,064
May 14, 202447.7048.2647.4747.6547.003,406
May 13, 202447.1547.6546.9047.6046.95388,180
May 10, 202448.0248.0546.9547.0546.405,653
May 9, 202447.9548.5047.6847.6847.037,373
May 8, 202447.5547.7547.1547.6747.0214,186
May 7, 202447.4547.6047.2247.4746.821,512
May 6, 202447.1047.2946.9447.2246.573,227
May 3, 202447.4547.4546.6446.7546.1111,561
May 2, 202447.0047.3546.7047.3546.7011,928
Apr 30, 202448.2148.3747.9047.9847.321,939