Cotação atual, histórico e gráfico do papel: NIKE34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações NIKE34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/10/2025	-2,12%	-0,78	36,01	37,16	35,99	37,16	699K	158
27/10/2025	-1,13%	-0,42	36,79	37,21	36,70	37,78	501K	121
24/10/2025	-0,56%	-0,21	37,21	37,42	37,15	37,58	49K	63
23/10/2025	0,29%	0,11	37,42	37,00	37,00	37,60	1M	282
22/10/2025	0,89%	0,33	37,31	37,25	36,78	37,45	449K	68
21/10/2025	1,51%	0,55	36,98	36,33	36,33	37,23	142K	63
20/10/2025	-0,60%	-0,22	36,43	35,93	35,93	36,59	167K	367

17/10/2025	0,44%	0,16	36,65	36,50	36,20	36,84	1M	119
16/10/2025	-2,69%	-1,01	36,49	37,85	36,32	37,85	318K	95
15/10/2025	0,94%	0,35	37,50	37,15	37,14	37,87	346K	92
14/10/2025	0,87%	0,32	37,15	36,50	36,43	37,15	1M	122
13/10/2025	3,17%	1,13	36,83	35,59	35,59	36,85	685K	278
10/10/2025	-2,70%	-0,99	35,70	37,06	35,70	37,30	649K	186
09/10/2025	0,03%	0,01	36,69	37,05	36,52	37,19	125K	522
08/10/2025	-0,57%	-0,21	36,68	37,26	36,68	37,26	612K	130
07/10/2025	-3,53%	-1,35	36,89	38,05	36,81	38,05	284K	326
06/10/2025	-0,05%	-0,02	38,24	38,63	37,76	38,63	253K	413
03/10/2025	-3,41%	-1,35	38,26	39,33	38,26	40,01	994K	168
02/10/2025	1,05%	0,41	39,61	39,60	39,45	41,01	2M	250
01/10/2025	6,26%	2,31	39,20	38,61	38,16	39,60	2M	1.227
30/09/2025	-0,16%	-0,06	36,89	36,63	36,63	37,30	328K	91
29/09/2025	0,16%	0,06	36,95	37,26	36,59	37,26	404K	87
26/09/2025	-1,34%	-0,50	36,89	37,44	36,38	37,44	332K	109
25/09/2025	-1,58%	-0,60	37,39	37,85	36,99	37,85	520K	132
24/09/2025	1,17%	0,44	37,99	37,88	37,50	38,04	942K	135
23/09/2025	-0,84%	-0,32	37,55	38,25	37,40	38,55	592K	109
22/09/2025	0,13%	0,05	37,87	38,05	37,70	38,79	597K	171
19/09/2025	-1,38%	-0,53	37,82	38,65	37,70	38,65	913K	343
18/09/2025	0,29%	0,11	38,35	38,24	38,00	38,91	2M	159
17/09/2025	-0,68%	-0,26	38,24	38,89	38,00	38,89	2M	132
16/09/2025	-1,00%	-0,39	38,50	38,88	38,26	38,94	1M	158
15/09/2025	-0,28%	-0,11	38,89	38,91	38,65	39,16	812K	117
12/09/2025	-2,33%	-0,93	39,00	40,33	38,58	40,33	2M	239
11/09/2025	1,50%	0,59	39,93	40,15	39,83	40,65	154K	83
10/09/2025	-1,38%	-0,55	39,34	40,39	39,34	40,85	969K	210
09/09/2025	-0,42%	-0,17	39,89	40,15	39,69	40,45	467K	129
08/09/2025	0,53%	0,21	40,06	40,14	40,05	40,53	653K	112
05/09/2025	-2,85%	-1,17	39,85	41,05	39,71	41,05	957K	202
04/09/2025	0,59%	0,24	41,02	41,10	40,76	41,22	1M	159
03/09/2025	-0,73%	-0,30	40,78	40,25	40,25	41,00	188K	95
02/09/2025	-2,24%	-0,94	41,08	41,86	40,43	42,25	646K	197
01/09/2025	-1,01%	-0,43	42,02	42,45	41,92	42,45	83K	84
29/08/2025	0,45%	0,19	42,45	41,41	41,26	42,75	378K	73
28/08/2025	-0,45%	-0,19	42,26	42,52	42,01	42,79	327K	79
27/08/2025	-0,70%	-0,30	42,45	43,06	42,17	43,20	819K	102
26/08/2025	-0,74%	-0,32	42,75	43,06	42,56	43,06	497K	71
25/08/2025	0,44%	0,19	43,07	42,89	42,32	43,25	115K	96
22/08/2025	3,47%	1,44	42,88	41,85	41,68	42,88	532K	111
21/08/2025	-1,00%	-0,42	41,44	41,54	41,15	41,80	233K	52
20/08/2025	-1,27%	-0,54	41,86	41,39	41,39	42,27	142K	56
19/08/2025	0,81%	0,34	42,40	42,06	42,05	43,16	258K	97
18/08/2025	1,86%	0,77	42,06	41,29	41,29	42,40	187K	111
15/08/2025	-0,02%	-0,01	41,29	41,30	41,04	41,76	227K	57
14/08/2025	-1,29%	-0,54	41,30	41,80	40,87	41,80	778K	73
13/08/2025	3,82%	1,54	41,84	40,50	40,50	41,90	432K	112
12/08/2025	1,23%	0,49	40,30	39,81	39,81	40,87	177K	81
11/08/2025	-0,45%	-0,18	39,81	39,99	39,81	40,65	1M	83
08/08/2025	-1,72%	-0,70	39,99	40,69	39,87	40,69	620K	124
07/08/2025	-1,41%	-0,58	40,69	41,45	40,30	41,55	632K	106
06/08/2025	0,81%	0,33	41,27	41,35	40,74	41,50	377K	63
05/08/2025	-0,63%	-0,26	40,94	40,37	40,18	41,55	363K	61
04/08/2025	0,49%	0,20	41,20	41,21	40,83	41,35	268K	95
01/08/2025	-4,54%	-1,95	41,00	41,50	40,25	41,50	1M	524
31/07/2025	0,63%	0,27	42,95	43,11	41,60	43,11	244K	101
30/07/2025	-1,41%	-0,61	42,68	43,29	42,31	43,75	581K	106
29/07/2025	-2,41%	-1,07	43,29	44,21	43,29	44,31	371K	368
28/07/2025	4,52%	1,92	44,36	44,02	43,38	44,58	3M	24.993
25/07/2025	3,03%	1,25	42,44	41,19	41,19	42,55	289K	214
24/07/2025	-3,08%	-1,31	41,19	42,12	41,19	42,75	539K	105
23/07/2025	1,09%	0,46	42,50	41,66	41,66	42,88	1M	249
22/07/2025	2,54%	1,04	42,04	41,01	41,01	42,06	1M	215
21/07/2025	1,36%	0,55	41,00	40,47	40,38	41,63	2M	601
18/07/2025	0,30%	0,12	40,45	40,33	39,95	40,65	1M	94
17/07/2025	0,17%	0,07	40,33	40,30	40,16	40,83	1M	145
16/07/2025	0,42%	0,17	40,26	40,09	39,65	40,53	3M	154
15/07/2025	-1,06%	-0,43	40,09	40,55	39,93	40,56	1M	375
14/07/2025	1,30%	0,52	40,52	39,97	39,76	40,52	1M	216
11/07/2025	-3,33%	-1,38	40,00	40,55	40,00	41,23	825K	332
10/07/2025	1,75%	0,71	41,38	40,50	40,36	41,90	1M	244
09/07/2025	0,82%	0,33	40,67	40,15	40,15	40,84	896K	131
08/07/2025	-3,93%	-1,65	40,34	41,66	40,14	41,75	2M	317
07/07/2025	2,89%	1,18	41,99	40,81	40,81	42,13	866K	123
04/07/2025	-0,80%	-0,33	40,81	41,30	40,33	42,50	703K	344
03/07/2025	-0,82%	-0,34	41,14	40,91	40,91	41,63	229K	138
02/07/2025	3,49%	1,40	41,48	39,27	39,27	41,67	5M	1.562
01/07/2025	0,23%	0,09	40,08	38,48	38,48	40,30	1M	252
27/06/2025	16,76%	5,74	39,99	37,83	37,49	40,49	8M	922
26/06/2025	0,74%	0,25	34,25	33,61	33,60	34,34	816K	133
25/06/2025	0,83%	0,28	34,00	33,71	33,51	34,10	1M	120
24/06/2025	2,37%	0,78	33,72	33,62	33,31	34,07	666K	158
23/06/2025	0,00%	0,00	32,94	32,93	32,78	33,70	537K	136
20/06/2025	-0,18%	-0,06	32,94	33,24	32,60	33,24	439K	134
18/06/2025	0,43%	0,14	33,00	32,85	32,70	33,13	293K	95
17/06/2025	-3,69%	-1,26	32,86	34,11	32,83	34,11	2M	29.074
16/06/2025	1,91%	0,64	34,12	33,75	33,73	34,22	355K	95
13/06/2025	-3,65%	-1,27	33,48	34,65	33,34	35,00	3M	297
12/06/2025	-0,52%	-0,18	34,75	34,80	34,22	34,91	2M	392
11/06/2025	-1,88%	-0,67	34,93	35,80	34,75	36,00	2M	219
10/06/2025	1,71%	0,60	35,60	34,65	34,46	35,75	1M	629
09/06/2025	0,57%	0,20	35,00	35,21	34,50	35,53	625K	151
06/06/2025	-0,74%	-0,26	34,80	34,70	34,70	35,39	1M	187
05/06/2025	-1,24%	-0,44	35,06	35,15	34,86	35,64	1M	259
04/06/2025	1,63%	0,57	35,50	35,00	35,00	35,50	2M	274
03/06/2025	-0,06%	-0,02	34,93	34,90	34,52	35,05	2M	161
02/06/2025	1,48%	0,51	34,95	34,29	33,85	34,95	2M	124
30/05/2025	-0,46%	-0,16	34,44	34,95	34,27	34,95	654K	98
29/05/2025	-2,26%	-0,80	34,60	35,16	34,51	35,68	10M	551
28/05/2025	-0,08%	-0,03	35,40	35,43	34,99	35,75	1M	230
27/05/2025	5,29%	1,78	35,43	34,34	34,34	35,43	1M	229
26/05/2025	0,33%	0,11	33,65	33,88	33,54	34,19	118K	84
23/05/2025	-2,78%	-0,96	33,54	34,78	33,54	34,78	664K	173
22/05/2025	1,59%	0,54	34,50	34,30	33,96	34,77	2M	176
21/05/2025	-5,38%	-1,93	33,96	35,41	33,88	35,41	3M	357
20/05/2025	2,46%	0,86	35,89	35,52	35,12	35,89	543K	156
19/05/2025	-2,94%	-1,06	35,03	36,00	34,89	36,00	7M	415
16/05/2025	2,15%	0,76	36,09	35,63	35,60	36,25	2M	235
15/05/2025	0,80%	0,28	35,33	34,26	33,97	35,45	1M	218
14/05/2025	-0,14%	-0,05	35,05	34,70	34,46	35,28	2M	229
13/05/2025	-1,68%	-0,60	35,10	35,00	34,83	35,42	2M	342
12/05/2025	7,69%	2,55	35,70	35,00	34,99	35,94	6M	630
09/05/2025	-1,63%	-0,55	33,15	33,75	32,97	33,75	1M	221
08/05/2025	0,54%	0,18	33,70	33,83	33,39	34,19	1M	307
07/05/2025	2,95%	0,96	33,52	32,99	32,93	33,72	1M	226
06/05/2025	0,03%	0,01	32,56	32,50	32,40	33,00	593K	168
05/05/2025	-0,76%	-0,25	32,55	32,80	32,38	32,99	966K	231
02/05/2025	2,66%	0,85	32,80	32,40	32,40	33,22	3M	457
30/04/2025	-1,36%	-0,44	31,95	31,87	31,16	32,10	734K	396
29/04/2025	0,53%	0,17	32,39	32,25	32,10	32,63	696K	223
28/04/2025	-0,98%	-0,32	32,22	33,20	32,22	33,20	978K	205
25/04/2025	-1,72%	-0,57	32,54	32,98	32,29	33,17	2M	253
24/04/2025	0,42%	0,14	33,11	32,75	32,48	33,42	3M	342
23/04/2025	1,38%	0,45	32,97	33,39	32,39	33,74	1M	246
22/04/2025	0,06%	0,02	32,52	32,51	32,39	33,23	1M	263
17/04/2025	-	-	32,50	31,86	31,55	32,50	1M	270

Date,Open,High,Low,Close,Volume
28-Oct-25,37.16,37.16,35.99,36.01,699270
27-Oct-25,37.21,37.78,36.70,36.79,501238
24-Oct-25,37.42,37.58,37.15,37.21,48613
23-Oct-25,37.00,37.60,37.00,37.42,1320640
22-Oct-25,37.25,37.45,36.78,37.31,448532
21-Oct-25,36.33,37.23,36.33,36.98,142207
20-Oct-25,35.93,36.59,35.93,36.43,166640
17-Oct-25,36.50,36.84,36.20,36.65,1153986
16-Oct-25,37.85,37.85,36.32,36.49,317573
15-Oct-25,37.15,37.87,37.14,37.50,345875
14-Oct-25,36.50,37.15,36.43,37.15,1060510
13-Oct-25,35.59,36.85,35.59,36.83,685449
10-Oct-25,37.06,37.30,35.70,35.70,648621
09-Oct-25,37.05,37.19,36.52,36.69,124506
08-Oct-25,37.26,37.26,36.68,36.68,611972
07-Oct-25,38.05,38.05,36.81,36.89,284146
06-Oct-25,38.63,38.63,37.76,38.24,252717
03-Oct-25,39.33,40.01,38.26,38.26,994209
02-Oct-25,39.60,41.01,39.45,39.61,1698132
01-Oct-25,38.61,39.60,38.16,39.20,2394154
30-Sep-25,36.63,37.30,36.63,36.89,327829
29-Sep-25,37.26,37.26,36.59,36.95,403624
26-Sep-25,37.44,37.44,36.38,36.89,332213
25-Sep-25,37.85,37.85,36.99,37.39,520279
24-Sep-25,37.88,38.04,37.50,37.99,941636
23-Sep-25,38.25,38.55,37.40,37.55,591774
22-Sep-25,38.05,38.79,37.70,37.87,597459
19-Sep-25,38.65,38.65,37.70,37.82,912845
18-Sep-25,38.24,38.91,38.00,38.35,1626989
17-Sep-25,38.89,38.89,38.00,38.24,1769443
16-Sep-25,38.88,38.94,38.26,38.50,1241525
15-Sep-25,38.91,39.16,38.65,38.89,811699
12-Sep-25,40.33,40.33,38.58,39.00,1869527
11-Sep-25,40.15,40.65,39.83,39.93,154042
10-Sep-25,40.39,40.85,39.34,39.34,969078
09-Sep-25,40.15,40.45,39.69,39.89,467157
08-Sep-25,40.14,40.53,40.05,40.06,652892
05-Sep-25,41.05,41.05,39.71,39.85,956721
04-Sep-25,41.10,41.22,40.76,41.02,1111320
03-Sep-25,40.25,41.00,40.25,40.78,187857
02-Sep-25,41.86,42.25,40.43,41.08,646025
01-Sep-25,42.45,42.45,41.92,42.02,82501
29-Aug-25,41.41,42.75,41.26,42.45,377674
28-Aug-25,42.52,42.79,42.01,42.26,327495
27-Aug-25,43.06,43.20,42.17,42.45,819419
26-Aug-25,43.06,43.06,42.56,42.75,497332
25-Aug-25,42.89,43.25,42.32,43.07,114600
22-Aug-25,41.85,42.88,41.68,42.88,532240
21-Aug-25,41.54,41.80,41.15,41.44,232675
20-Aug-25,41.39,42.27,41.39,41.86,142347
19-Aug-25,42.06,43.16,42.05,42.40,257502
18-Aug-25,41.29,42.40,41.29,42.06,187497
15-Aug-25,41.30,41.76,41.04,41.29,226753
14-Aug-25,41.80,41.80,40.87,41.30,777831
13-Aug-25,40.50,41.90,40.50,41.84,432039
12-Aug-25,39.81,40.87,39.81,40.30,177480
11-Aug-25,39.99,40.65,39.81,39.81,1128459
08-Aug-25,40.69,40.69,39.87,39.99,619698
07-Aug-25,41.45,41.55,40.30,40.69,632123
06-Aug-25,41.35,41.50,40.74,41.27,376611
05-Aug-25,40.37,41.55,40.18,40.94,362797
04-Aug-25,41.21,41.35,40.83,41.20,268499
01-Aug-25,41.50,41.50,40.25,41.00,1099845
31-Jul-25,43.11,43.11,41.60,42.95,243886
30-Jul-25,43.29,43.75,42.31,42.68,580578
29-Jul-25,44.21,44.31,43.29,43.29,371473
28-Jul-25,44.02,44.58,43.38,44.36,2618995
25-Jul-25,41.19,42.55,41.19,42.44,289348
24-Jul-25,42.12,42.75,41.19,41.19,539192
23-Jul-25,41.66,42.88,41.66,42.50,1170052
22-Jul-25,41.01,42.06,41.01,42.04,1174864
21-Jul-25,40.47,41.63,40.38,41.00,2099162
18-Jul-25,40.33,40.65,39.95,40.45,1436564
17-Jul-25,40.30,40.83,40.16,40.33,1149117
16-Jul-25,40.09,40.53,39.65,40.26,3004873
15-Jul-25,40.55,40.56,39.93,40.09,1230903
14-Jul-25,39.97,40.52,39.76,40.52,1380565
11-Jul-25,40.55,41.23,40.00,40.00,825037
10-Jul-25,40.50,41.90,40.36,41.38,1115786
09-Jul-25,40.15,40.84,40.15,40.67,896111
08-Jul-25,41.66,41.75,40.14,40.34,1975061
07-Jul-25,40.81,42.13,40.81,41.99,866442
04-Jul-25,41.30,42.50,40.33,40.81,702998
03-Jul-25,40.91,41.63,40.91,41.14,229096
02-Jul-25,39.27,41.67,39.27,41.48,4685125
01-Jul-25,38.48,40.30,38.48,40.08,1078456
27-Jun-25,37.83,40.49,37.49,39.99,8128585
26-Jun-25,33.61,34.34,33.60,34.25,816295
25-Jun-25,33.71,34.10,33.51,34.00,1020663
24-Jun-25,33.62,34.07,33.31,33.72,666017
23-Jun-25,32.93,33.70,32.78,32.94,537026
20-Jun-25,33.24,33.24,32.60,32.94,439055
18-Jun-25,32.85,33.13,32.70,33.00,293422
17-Jun-25,34.11,34.11,32.83,32.86,1586005
16-Jun-25,33.75,34.22,33.73,34.12,355299
13-Jun-25,34.65,35.00,33.34,33.48,3428227
12-Jun-25,34.80,34.91,34.22,34.75,1586473
11-Jun-25,35.80,36.00,34.75,34.93,2230248
10-Jun-25,34.65,35.75,34.46,35.60,1384491
09-Jun-25,35.21,35.53,34.50,35.00,625130
06-Jun-25,34.70,35.39,34.70,34.80,1052568
05-Jun-25,35.15,35.64,34.86,35.06,1037711
04-Jun-25,35.00,35.50,35.00,35.50,2045595
03-Jun-25,34.90,35.05,34.52,34.93,1862063
02-Jun-25,34.29,34.95,33.85,34.95,1721205
30-May-25,34.95,34.95,34.27,34.44,654284
29-May-25,35.16,35.68,34.51,34.60,10092428
28-May-25,35.43,35.75,34.99,35.40,1201370
27-May-25,34.34,35.43,34.34,35.43,1145084
26-May-25,33.88,34.19,33.54,33.65,117880
23-May-25,34.78,34.78,33.54,33.54,663892
22-May-25,34.30,34.77,33.96,34.50,1993255
21-May-25,35.41,35.41,33.88,33.96,3280912
20-May-25,35.52,35.89,35.12,35.89,542656
19-May-25,36.00,36.00,34.89,35.03,6914950
16-May-25,35.63,36.25,35.60,36.09,2212035
15-May-25,34.26,35.45,33.97,35.33,1366503
14-May-25,34.70,35.28,34.46,35.05,2310267
13-May-25,35.00,35.42,34.83,35.10,1641469
12-May-25,35.00,35.94,34.99,35.70,5596057
09-May-25,33.75,33.75,32.97,33.15,1110805
08-May-25,33.83,34.19,33.39,33.70,1265065
07-May-25,32.99,33.72,32.93,33.52,1099159
06-May-25,32.50,33.00,32.40,32.56,593107
05-May-25,32.80,32.99,32.38,32.55,966479
02-May-25,32.40,33.22,32.40,32.80,2671509
30-Apr-25,31.87,32.10,31.16,31.95,733598
29-Apr-25,32.25,32.63,32.10,32.39,695689
28-Apr-25,33.20,33.20,32.22,32.22,977669
25-Apr-25,32.98,33.17,32.29,32.54,1648363
24-Apr-25,32.75,33.42,32.48,33.11,3042739
23-Apr-25,33.39,33.74,32.39,32.97,1422715
22-Apr-25,32.51,33.23,32.39,32.52,1096713
17-Apr-25,31.86,32.50,31.55,32.50,1427969

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: NIKE34