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
19/11/2024	0,09%	0,04	43,29	43,50	42,50	43,50	260K	137
18/11/2024	-1,48%	-0,65	43,25	44,00	42,58	44,26	144K	182
14/11/2024	-0,54%	-0,24	43,90	44,14	43,85	44,56	4M	696
13/11/2024	0,18%	0,08	44,14	43,99	43,90	44,64	2M	2.022
12/11/2024	0,09%	0,04	44,06	44,47	43,95	44,60	44K	56
11/11/2024	1,27%	0,55	44,02	44,29	43,90	44,80	2M	392
08/11/2024	-0,53%	-0,23	43,47	42,82	42,82	44,20	930K	225

07/11/2024	0,46%	0,20	43,70	43,94	42,83	43,94	1M	167
06/11/2024	-3,44%	-1,55	43,50	45,04	42,71	45,04	7M	370
05/11/2024	-0,11%	-0,05	45,05	44,98	44,58	45,05	98K	72
04/11/2024	-1,46%	-0,67	45,10	45,88	44,62	45,88	215K	89
01/11/2024	2,55%	1,14	45,77	44,80	44,80	45,88	675K	654
31/10/2024	-0,13%	-0,06	44,63	44,69	43,54	44,69	238K	162
30/10/2024	-1,67%	-0,76	44,69	45,01	44,08	45,32	285K	159
29/10/2024	0,66%	0,30	45,45	44,73	44,73	45,60	84K	95
28/10/2024	0,07%	0,03	45,15	44,71	44,71	45,35	96K	97
25/10/2024	0,18%	0,08	45,12	45,18	44,87	45,38	364K	86
24/10/2024	-1,14%	-0,52	45,04	46,02	45,00	46,13	391K	137
23/10/2024	-1,73%	-0,80	45,56	46,83	45,52	46,83	87K	114
22/10/2024	-0,32%	-0,15	46,36	46,36	46,21	47,02	259K	72
21/10/2024	-1,67%	-0,79	46,51	47,30	46,50	47,55	280K	104
18/10/2024	-0,13%	-0,06	47,30	46,41	46,41	47,34	65K	76
17/10/2024	0,21%	0,10	47,36	47,74	47,36	48,15	549K	121
16/10/2024	1,16%	0,54	47,26	46,90	46,72	47,70	679K	162
15/10/2024	2,23%	1,02	46,72	45,70	45,70	46,75	509K	135
14/10/2024	-1,40%	-0,65	45,70	46,27	45,41	46,34	822K	135
11/10/2024	0,67%	0,31	46,35	46,49	45,94	46,49	2M	117
10/10/2024	0,31%	0,14	46,04	46,02	45,82	46,65	3M	2.085
09/10/2024	2,73%	1,22	45,90	44,69	44,69	46,40	3M	245
08/10/2024	0,18%	0,08	44,68	44,60	44,09	44,85	77K	78
07/10/2024	-0,69%	-0,31	44,60	45,36	44,00	45,36	543K	289
04/10/2024	0,22%	0,10	44,91	45,70	44,85	45,76	191K	82
03/10/2024	-2,48%	-1,14	44,81	45,03	44,81	45,88	200K	122
02/10/2024	-5,45%	-2,65	45,95	44,89	44,40	46,00	4M	362
01/10/2024	0,91%	0,44	48,60	48,16	47,65	48,90	244K	150
30/09/2024	-0,80%	-0,39	48,16	48,55	47,80	48,87	2M	926
27/09/2024	-0,45%	-0,22	48,55	48,99	48,55	49,00	885K	1.293
26/09/2024	1,20%	0,58	48,77	48,70	48,38	49,18	4M	242
25/09/2024	1,26%	0,60	48,19	47,98	47,72	48,25	161K	99
24/09/2024	-0,75%	-0,36	47,59	47,99	47,35	48,14	123K	82
23/09/2024	0,52%	0,25	47,95	47,69	47,17	47,95	2M	223
20/09/2024	8,48%	3,73	47,70	47,78	45,05	48,00	4M	3.370
19/09/2024	-0,07%	-0,03	43,97	44,50	43,92	45,05	547K	114
18/09/2024	-0,61%	-0,27	44,00	44,05	43,84	44,55	95K	94
17/09/2024	0,39%	0,17	44,27	44,20	43,81	44,58	108K	91
16/09/2024	0,23%	0,10	44,10	44,25	43,44	44,25	133K	91
13/09/2024	-0,11%	-0,05	44,00	44,20	43,64	44,20	289K	71
12/09/2024	-0,61%	-0,27	44,05	43,43	43,43	44,65	145K	69
11/09/2024	0,73%	0,32	44,32	44,01	43,50	44,32	142K	99
10/09/2024	-0,90%	-0,40	44,00	44,68	43,80	44,68	102K	148
09/09/2024	-1,44%	-0,65	44,40	45,50	44,09	45,70	140K	102
06/09/2024	0,11%	0,05	45,05	44,97	44,88	45,50	106K	86
05/09/2024	-1,21%	-0,55	45,00	45,39	44,77	45,49	906K	224
04/09/2024	-0,55%	-0,25	45,55	45,40	44,92	45,70	351K	698
03/09/2024	-0,97%	-0,45	45,80	46,72	45,55	46,72	369K	633
02/09/2024	-0,32%	-0,15	46,25	46,40	46,25	47,01	67K	114
30/08/2024	-1,90%	-0,90	46,40	47,40	46,36	47,55	4M	272
29/08/2024	3,43%	1,57	47,30	46,23	46,23	47,35	3M	229
28/08/2024	-2,39%	-1,12	45,73	46,85	45,40	47,25	616K	169
27/08/2024	1,78%	0,82	46,85	45,96	45,95	46,95	263K	110
26/08/2024	-0,26%	-0,12	46,03	46,14	45,75	46,40	296K	196
23/08/2024	-1,20%	-0,56	46,15	46,69	45,74	46,69	327K	119
22/08/2024	1,74%	0,80	46,71	46,45	46,37	46,90	855K	170
21/08/2024	0,35%	0,16	45,91	45,98	45,67	46,25	639K	127
20/08/2024	1,33%	0,60	45,75	45,54	45,20	45,85	4M	274
19/08/2024	-1,03%	-0,47	45,15	46,04	44,85	46,04	1M	188
16/08/2024	0,66%	0,30	45,62	45,32	44,92	46,03	1M	261
15/08/2024	5,49%	2,36	45,32	45,04	44,20	45,55	8M	412
14/08/2024	0,63%	0,27	42,96	42,69	42,22	43,25	678K	207
13/08/2024	3,62%	1,49	42,69	41,20	41,18	43,30	2M	396
12/08/2024	0,29%	0,12	41,20	41,01	40,71	41,20	532K	262
09/08/2024	-0,05%	-0,02	41,08	41,25	40,51	41,25	527K	125
08/08/2024	0,12%	0,05	41,10	40,81	40,81	41,50	204K	101
07/08/2024	0,42%	0,17	41,05	41,29	40,76	41,64	275K	444
06/08/2024	-0,80%	-0,33	40,88	41,15	40,54	41,45	421K	485
05/08/2024	-2,44%	-1,03	41,21	41,15	40,36	41,80	511K	220
02/08/2024	-0,14%	-0,06	42,24	42,13	41,35	42,24	705K	227
01/08/2024	0,24%	0,10	42,30	42,67	41,72	42,75	530K	254
31/07/2024	1,20%	0,50	42,20	42,14	41,80	42,54	1M	402
30/07/2024	1,07%	0,44	41,70	41,71	41,36	41,98	1M	1.088
29/07/2024	0,39%	0,16	41,26	41,10	40,77	41,70	711K	299
26/07/2024	0,76%	0,31	41,10	40,60	40,51	41,17	700K	205
25/07/2024	0,74%	0,30	40,79	40,20	40,10	40,88	425K	215
24/07/2024	-1,29%	-0,53	40,49	41,45	40,20	41,45	1M	1.768
23/07/2024	-2,29%	-0,96	41,02	41,99	41,02	41,99	809K	641
22/07/2024	3,02%	1,23	41,98	40,84	40,61	41,98	4M	605
19/07/2024	0,62%	0,25	40,75	40,39	39,92	40,87	399K	161
18/07/2024	1,12%	0,45	40,50	40,20	40,20	40,95	4M	1.135
17/07/2024	1,16%	0,46	40,05	39,74	39,71	40,17	3M	435
16/07/2024	1,72%	0,67	39,59	39,11	38,81	39,72	3M	339
15/07/2024	-2,11%	-0,84	38,92	39,85	38,89	40,20	2M	512
12/07/2024	-0,43%	-0,17	39,76	40,20	39,76	40,35	1M	312
11/07/2024	1,47%	0,58	39,93	39,43	39,10	40,15	1M	295
10/07/2024	0,13%	0,05	39,35	39,25	38,80	39,35	2M	527
09/07/2024	-1,75%	-0,70	39,30	40,16	39,28	40,38	2M	508
08/07/2024	-3,15%	-1,30	40,00	41,30	39,97	41,60	3M	635
05/07/2024	-2,13%	-0,90	41,30	41,98	41,07	42,08	2M	599
04/07/2024	-0,31%	-0,13	42,20	42,40	42,00	42,40	186K	238
03/07/2024	-1,83%	-0,79	42,33	43,21	41,80	43,21	2M	490
02/07/2024	-0,65%	-0,28	43,12	43,57	42,70	43,60	1M	388
01/07/2024	2,75%	1,16	43,40	42,44	41,40	43,40	4M	2.555
28/06/2024	-18,85%	-9,81	42,24	43,90	41,70	44,00	14M	7.191
27/06/2024	0,29%	0,15	52,05	51,90	51,47	52,40	88K	75
26/06/2024	0,58%	0,30	51,90	51,71	51,34	52,25	348K	264
25/06/2024	-1,90%	-1,00	51,60	52,60	51,60	52,82	431K	181
24/06/2024	-0,47%	-0,25	52,60	52,95	52,14	53,01	342K	207
21/06/2024	1,07%	0,56	52,85	52,43	52,13	52,90	363K	409
20/06/2024	1,42%	0,73	52,29	51,42	50,89	52,34	480K	250
19/06/2024	0,29%	0,15	51,56	51,51	51,42	51,61	58K	48
18/06/2024	-0,27%	-0,14	51,41	51,55	51,09	51,56	68K	83
17/06/2024	2,89%	1,45	51,55	50,05	49,83	51,60	571K	633
14/06/2024	-0,75%	-0,38	50,10	50,59	49,97	50,94	1M	7.465
13/06/2024	-0,04%	-0,02	50,48	50,50	50,40	50,94	274K	153
12/06/2024	-1,60%	-0,82	50,50	51,45	50,37	51,75	574K	117
11/06/2024	-0,18%	-0,09	51,32	51,52	50,52	51,52	159K	274
10/06/2024	-0,21%	-0,11	51,41	51,52	51,36	52,05	410K	118
07/06/2024	2,34%	1,18	51,52	50,50	50,19	51,75	425K	188
06/06/2024	1,08%	0,54	50,34	50,19	49,55	50,66	348K	112
05/06/2024	-0,26%	-0,13	49,80	50,00	49,43	50,17	1M	100
04/06/2024	0,87%	0,43	49,93	49,50	49,32	50,25	595K	141
03/06/2024	-1,69%	-0,85	49,50	49,35	49,05	50,00	583K	209
31/05/2024	5,60%	2,67	50,35	48,55	48,55	50,35	167K	178
29/05/2024	0,59%	0,28	47,68	47,59	47,50	48,28	65K	90
28/05/2024	-1,04%	-0,50	47,40	47,05	46,97	47,53	138K	85
27/05/2024	0,95%	0,45	47,90	47,46	45,88	47,90	73K	99
24/05/2024	0,70%	0,33	47,45	47,15	47,13	47,49	11K	40
23/05/2024	-1,24%	-0,59	47,12	46,99	46,99	47,62	71K	41
22/05/2024	0,93%	0,44	47,71	47,60	47,11	47,80	321K	115
21/05/2024	1,77%	0,82	47,27	46,56	46,56	47,30	83K	131
20/05/2024	-0,96%	-0,45	46,45	47,01	46,45	47,35	339K	134
17/05/2024	-0,38%	-0,18	46,90	47,08	46,80	47,30	107K	71
16/05/2024	0,17%	0,08	47,08	47,02	46,81	47,55	179K	55
15/05/2024	-1,36%	-0,65	47,00	47,75	46,66	47,80	331K	112
14/05/2024	-	-	47,65	47,70	47,47	48,26	163K	80

Date,Open,High,Low,Close,Volume
19-Nov-24,43.50,43.50,42.50,43.29,259803
18-Nov-24,44.00,44.26,42.58,43.25,144189
14-Nov-24,44.14,44.56,43.85,43.90,3626915
13-Nov-24,43.99,44.64,43.90,44.14,1871467
12-Nov-24,44.47,44.60,43.95,44.06,43855
11-Nov-24,44.29,44.80,43.90,44.02,1806882
08-Nov-24,42.82,44.20,42.82,43.47,930050
07-Nov-24,43.94,43.94,42.83,43.70,1279133
06-Nov-24,45.04,45.04,42.71,43.50,6602690
05-Nov-24,44.98,45.05,44.58,45.05,97805
04-Nov-24,45.88,45.88,44.62,45.10,214860
01-Nov-24,44.80,45.88,44.80,45.77,675169
31-Oct-24,44.69,44.69,43.54,44.63,238271
30-Oct-24,45.01,45.32,44.08,44.69,285378
29-Oct-24,44.73,45.60,44.73,45.45,83795
28-Oct-24,44.71,45.35,44.71,45.15,96296
25-Oct-24,45.18,45.38,44.87,45.12,364247
24-Oct-24,46.02,46.13,45.00,45.04,390967
23-Oct-24,46.83,46.83,45.52,45.56,87339
22-Oct-24,46.36,47.02,46.21,46.36,258935
21-Oct-24,47.30,47.55,46.50,46.51,279884
18-Oct-24,46.41,47.34,46.41,47.30,64624
17-Oct-24,47.74,48.15,47.36,47.36,549366
16-Oct-24,46.90,47.70,46.72,47.26,679451
15-Oct-24,45.70,46.75,45.70,46.72,508616
14-Oct-24,46.27,46.34,45.41,45.70,821569
11-Oct-24,46.49,46.49,45.94,46.35,2393813
10-Oct-24,46.02,46.65,45.82,46.04,2532993
09-Oct-24,44.69,46.40,44.69,45.90,3084007
08-Oct-24,44.60,44.85,44.09,44.68,76585
07-Oct-24,45.36,45.36,44.00,44.60,542829
04-Oct-24,45.70,45.76,44.85,44.91,191342
03-Oct-24,45.03,45.88,44.81,44.81,199666
02-Oct-24,44.89,46.00,44.40,45.95,3927424
01-Oct-24,48.16,48.90,47.65,48.60,243612
30-Sep-24,48.55,48.87,47.80,48.16,2286090
27-Sep-24,48.99,49.00,48.55,48.55,884818
26-Sep-24,48.70,49.18,48.38,48.77,3798785
25-Sep-24,47.98,48.25,47.72,48.19,160769
24-Sep-24,47.99,48.14,47.35,47.59,123403
23-Sep-24,47.69,47.95,47.17,47.95,1520909
20-Sep-24,47.78,48.00,45.05,47.70,3900541
19-Sep-24,44.50,45.05,43.92,43.97,547455
18-Sep-24,44.05,44.55,43.84,44.00,94950
17-Sep-24,44.20,44.58,43.81,44.27,107950
16-Sep-24,44.25,44.25,43.44,44.10,132973
13-Sep-24,44.20,44.20,43.64,44.00,289466
12-Sep-24,43.43,44.65,43.43,44.05,144525
11-Sep-24,44.01,44.32,43.50,44.32,141617
10-Sep-24,44.68,44.68,43.80,44.00,101903
09-Sep-24,45.50,45.70,44.09,44.40,139914
06-Sep-24,44.97,45.50,44.88,45.05,106376
05-Sep-24,45.39,45.49,44.77,45.00,906216
04-Sep-24,45.40,45.70,44.92,45.55,350505
03-Sep-24,46.72,46.72,45.55,45.80,369099
02-Sep-24,46.40,47.01,46.25,46.25,67229
30-Aug-24,47.40,47.55,46.36,46.40,3745417
29-Aug-24,46.23,47.35,46.23,47.30,2759094
28-Aug-24,46.85,47.25,45.40,45.73,616252
27-Aug-24,45.96,46.95,45.95,46.85,262616
26-Aug-24,46.14,46.40,45.75,46.03,296215
23-Aug-24,46.69,46.69,45.74,46.15,326819
22-Aug-24,46.45,46.90,46.37,46.71,855220
21-Aug-24,45.98,46.25,45.67,45.91,639029
20-Aug-24,45.54,45.85,45.20,45.75,3722759
19-Aug-24,46.04,46.04,44.85,45.15,1315469
16-Aug-24,45.32,46.03,44.92,45.62,1420445
15-Aug-24,45.04,45.55,44.20,45.32,8260223
14-Aug-24,42.69,43.25,42.22,42.96,677772
13-Aug-24,41.20,43.30,41.18,42.69,2230450
12-Aug-24,41.01,41.20,40.71,41.20,531569
09-Aug-24,41.25,41.25,40.51,41.08,527060
08-Aug-24,40.81,41.50,40.81,41.10,204317
07-Aug-24,41.29,41.64,40.76,41.05,275031
06-Aug-24,41.15,41.45,40.54,40.88,420688
05-Aug-24,41.15,41.80,40.36,41.21,510847
02-Aug-24,42.13,42.24,41.35,42.24,705108
01-Aug-24,42.67,42.75,41.72,42.30,529876
31-Jul-24,42.14,42.54,41.80,42.20,1191832
30-Jul-24,41.71,41.98,41.36,41.70,1098801
29-Jul-24,41.10,41.70,40.77,41.26,711051
26-Jul-24,40.60,41.17,40.51,41.10,699731
25-Jul-24,40.20,40.88,40.10,40.79,424842
24-Jul-24,41.45,41.45,40.20,40.49,1139783
23-Jul-24,41.99,41.99,41.02,41.02,809310
22-Jul-24,40.84,41.98,40.61,41.98,3525166
19-Jul-24,40.39,40.87,39.92,40.75,398686
18-Jul-24,40.20,40.95,40.20,40.50,3818549
17-Jul-24,39.74,40.17,39.71,40.05,2508573
16-Jul-24,39.11,39.72,38.81,39.59,2679460
15-Jul-24,39.85,40.20,38.89,38.92,1564697
12-Jul-24,40.20,40.35,39.76,39.76,1017192
11-Jul-24,39.43,40.15,39.10,39.93,1254678
10-Jul-24,39.25,39.35,38.80,39.35,2052213
09-Jul-24,40.16,40.38,39.28,39.30,2121119
08-Jul-24,41.30,41.60,39.97,40.00,3315824
05-Jul-24,41.98,42.08,41.07,41.30,1742510
04-Jul-24,42.40,42.40,42.00,42.20,185845
03-Jul-24,43.21,43.21,41.80,42.33,1717185
02-Jul-24,43.57,43.60,42.70,43.12,1381420
01-Jul-24,42.44,43.40,41.40,43.40,3975192
28-Jun-24,43.90,44.00,41.70,42.24,14226244
27-Jun-24,51.90,52.40,51.47,52.05,88169
26-Jun-24,51.71,52.25,51.34,51.90,347629
25-Jun-24,52.60,52.82,51.60,51.60,431192
24-Jun-24,52.95,53.01,52.14,52.60,341692
21-Jun-24,52.43,52.90,52.13,52.85,362758
20-Jun-24,51.42,52.34,50.89,52.29,480003
19-Jun-24,51.51,51.61,51.42,51.56,57663
18-Jun-24,51.55,51.56,51.09,51.41,68406
17-Jun-24,50.05,51.60,49.83,51.55,571263
14-Jun-24,50.59,50.94,49.97,50.10,1279316
13-Jun-24,50.50,50.94,50.40,50.48,273803
12-Jun-24,51.45,51.75,50.37,50.50,574045
11-Jun-24,51.52,51.52,50.52,51.32,158666
10-Jun-24,51.52,52.05,51.36,51.41,410194
07-Jun-24,50.50,51.75,50.19,51.52,425489
06-Jun-24,50.19,50.66,49.55,50.34,348100
05-Jun-24,50.00,50.17,49.43,49.80,1333309
04-Jun-24,49.50,50.25,49.32,49.93,595327
03-Jun-24,49.35,50.00,49.05,49.50,583438
31-May-24,48.55,50.35,48.55,50.35,166576
29-May-24,47.59,48.28,47.50,47.68,64972
28-May-24,47.05,47.53,46.97,47.40,138216
27-May-24,47.46,47.90,45.88,47.90,72864
24-May-24,47.15,47.49,47.13,47.45,11166
23-May-24,46.99,47.62,46.99,47.12,70634
22-May-24,47.60,47.80,47.11,47.71,321112
21-May-24,46.56,47.30,46.56,47.27,82998
20-May-24,47.01,47.35,46.45,46.45,338576
17-May-24,47.08,47.30,46.80,46.90,106844
16-May-24,47.02,47.55,46.81,47.08,178790
15-May-24,47.75,47.80,46.66,47.00,331245
14-May-24,47.70,48.26,47.47,47.65,162694

*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