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
20/10/2021	-0,02%	-0,02	88,00	88,20	87,18	88,47	651K	185
19/10/2021	0,49%	0,43	88,02	88,61	87,22	88,83	1M	173
18/10/2021	0,68%	0,59	87,59	86,90	86,49	87,93	1M	170
15/10/2021	-0,36%	-0,31	87,00	86,84	85,15	87,13	827K	195
14/10/2021	0,43%	0,37	87,31	86,89	85,99	87,32	1M	500
13/10/2021	3,76%	3,15	86,94	84,86	84,86	86,96	68M	301
11/10/2021	-0,49%	-0,41	83,79	84,14	82,88	84,79	823K	223
08/10/2021	0,13%	0,11	84,20	83,90	82,97	84,32	21M	565
07/10/2021	3,15%	2,57	84,09	82,21	82,21	84,56	2M	712
06/10/2021	1,89%	1,51	81,52	81,34	81,31	82,14	2M	357
05/10/2021	0,76%	0,60	80,01	80,64	80,01	82,45	3M	518

04/10/2021	0,09%	0,07	79,41	79,00	78,89	80,10	2M	980
01/10/2021	-0,51%	-0,41	79,34	78,45	77,81	79,51	5M	2.947
30/09/2021	-0,11%	-0,09	79,75	79,44	78,76	80,50	3M	3.402
29/09/2021	0,18%	0,14	79,84	78,93	78,88	80,30	715K	547
28/09/2021	0,19%	0,15	79,70	79,59	78,68	79,75	3M	1.857
27/09/2021	-0,86%	-0,69	79,55	80,14	78,90	80,32	1M	481
24/09/2021	-5,27%	-4,46	80,24	81,34	79,04	81,36	8M	1.226
23/09/2021	1,42%	1,19	84,70	83,52	83,52	84,77	2M	860
22/09/2021	1,64%	1,35	83,51	82,21	82,21	83,58	777K	518
21/09/2021	0,18%	0,15	82,16	82,01	81,70	82,71	3M	489
20/09/2021	-1,78%	-1,49	82,01	82,30	80,00	82,66	510K	538
17/09/2021	0,00%	0,00	83,50	83,50	82,32	85,03	1M	319
16/09/2021	1,02%	0,84	83,50	83,19	82,66	83,93	574K	230
15/09/2021	-0,74%	-0,62	82,66	83,28	81,95	83,28	2M	356
14/09/2021	0,14%	0,12	83,28	83,10	82,16	83,58	1M	638
13/09/2021	-4,05%	-3,51	83,16	85,70	82,84	85,70	2M	354
10/09/2021	1,68%	1,43	86,67	85,26	85,26	87,18	1M	512
09/09/2021	-0,14%	-0,12	85,24	85,93	85,22	87,64	2M	287
08/09/2021	1,23%	1,04	85,36	84,35	84,08	85,41	2M	905
06/09/2021	-0,57%	-0,48	84,32	84,81	83,92	85,84	423K	384
03/09/2021	0,13%	0,11	84,80	84,89	83,92	84,95	24M	1.103
02/09/2021	-0,22%	-0,19	84,69	85,62	84,01	85,89	611K	267
01/09/2021	0,00%	0,00	84,88	85,84	84,70	85,99	2M	2.082
31/08/2021	-2,37%	-2,06	84,88	87,39	83,97	87,39	3M	466
30/08/2021	-0,31%	-0,27	86,94	87,22	86,85	87,57	1M	392
27/08/2021	-0,58%	-0,51	87,21	87,98	86,85	88,02	925K	794
26/08/2021	-1,31%	-1,16	87,72	88,51	87,30	89,89	7M	629
25/08/2021	-1,56%	-1,41	88,88	89,90	88,21	89,90	893K	652
24/08/2021	-1,05%	-0,96	90,29	91,19	89,22	91,26	1M	991
23/08/2021	0,18%	0,16	91,25	90,02	90,02	91,89	2M	458
20/08/2021	1,04%	0,94	91,09	90,20	90,06	91,51	449K	230
19/08/2021	-0,83%	-0,75	90,15	90,79	88,91	91,10	4M	16.067
18/08/2021	-0,05%	-0,05	90,90	90,18	89,37	91,44	518K	462
17/08/2021	-0,05%	-0,05	90,95	90,89	88,95	90,95	930K	284
16/08/2021	1,22%	1,10	91,00	89,91	89,22	91,06	702K	393
13/08/2021	0,49%	0,44	89,90	89,46	88,98	90,30	580K	606
12/08/2021	0,27%	0,24	89,46	89,40	88,60	90,18	592K	271
11/08/2021	-0,51%	-0,46	89,22	89,54	89,22	90,46	1M	1.314
10/08/2021	-0,75%	-0,68	89,68	90,36	89,48	91,10	2M	5.327
09/08/2021	-0,10%	-0,09	90,36	90,60	89,83	91,62	1M	1.363
06/08/2021	-0,11%	-0,10	90,45	91,00	90,09	91,73	1M	1.213
05/08/2021	1,40%	1,25	90,55	87,81	87,39	90,76	2M	1.743
04/08/2021	0,33%	0,29	89,30	89,79	88,56	90,18	1M	405
03/08/2021	2,81%	2,43	89,01	87,87	87,87	89,73	3M	311
02/08/2021	-0,69%	-0,60	86,58	87,10	86,19	87,50	1M	337
30/07/2021	2,71%	2,30	87,18	84,88	84,75	87,20	1M	302
29/07/2021	0,17%	0,14	84,88	84,00	83,93	84,92	787K	2.825
28/07/2021	-0,60%	-0,51	84,74	85,03	84,15	85,79	939K	230
27/07/2021	0,24%	0,20	85,25	85,10	84,26	85,50	569K	181
26/07/2021	-1,78%	-1,54	85,05	86,95	84,60	87,18	1M	401
23/07/2021	1,57%	1,34	86,59	85,00	84,70	86,92	795K	277
22/07/2021	2,17%	1,81	85,25	83,50	83,14	85,41	969K	343
21/07/2021	-0,24%	-0,20	83,44	83,68	83,09	85,22	1M	563
20/07/2021	2,69%	2,19	83,64	83,44	82,84	83,69	676K	373
19/07/2021	-0,57%	-0,47	81,45	82,11	81,36	82,88	2M	401
16/07/2021	-1,11%	-0,92	81,92	82,85	81,51	82,87	774K	147
15/07/2021	0,94%	0,77	82,84	81,01	81,01	83,23	706K	263
14/07/2021	-2,65%	-2,23	82,07	83,90	82,05	83,90	530K	262
13/07/2021	0,56%	0,47	84,30	83,61	83,13	84,30	1M	540
12/07/2021	-0,69%	-0,58	83,83	84,50	83,60	84,80	2M	481
08/07/2021	1,37%	1,14	84,41	83,15	82,46	84,57	4M	343
07/07/2021	0,45%	0,37	83,27	83,39	83,15	84,38	1M	410
06/07/2021	3,83%	3,06	82,90	81,10	81,10	83,60	1M	316
05/07/2021	-1,26%	-1,02	79,84	80,10	79,49	80,54	542K	335
02/07/2021	1,33%	1,06	80,86	79,75	78,80	80,88	2M	288
01/07/2021	3,93%	3,02	79,80	76,64	76,50	79,85	2M	526
30/06/2021	-0,74%	-0,57	76,78	77,50	76,59	77,96	784K	167
29/06/2021	3,34%	2,50	77,35	75,00	75,00	77,50	2M	607
28/06/2021	-1,90%	-1,45	74,85	76,33	74,84	76,33	1M	529
25/06/2021	15,96%	10,50	76,30	74,40	73,99	76,42	13M	6.177
24/06/2021	-1,13%	-0,75	65,80	66,07	65,46	66,60	545K	148
23/06/2021	0,83%	0,55	66,55	65,87	65,51	66,55	1M	3.032
22/06/2021	0,00%	0,00	66,00	65,88	65,40	66,38	1M	373
21/06/2021	0,93%	0,61	66,00	65,60	64,82	66,00	1M	322
18/06/2021	0,66%	0,43	65,39	64,80	63,49	65,40	783K	187
17/06/2021	-1,62%	-1,07	64,96	66,95	64,31	66,95	1M	562
16/06/2021	0,43%	0,28	66,03	65,76	65,13	66,24	674K	403
15/06/2021	-1,02%	-0,68	65,75	66,65	65,74	66,98	950K	686
14/06/2021	-2,50%	-1,70	66,43	67,27	65,90	67,27	945K	597
11/06/2021	2,98%	1,97	68,13	67,11	66,71	68,13	642K	170
10/06/2021	-0,82%	-0,55	66,16	66,97	65,89	67,06	3M	3.444
09/06/2021	-2,07%	-1,41	66,71	67,70	66,71	67,90	1M	1.058
08/06/2021	0,86%	0,58	68,12	67,46	66,60	68,18	682K	372
07/06/2021	0,12%	0,08	67,54	67,20	67,15	68,42	716K	416
04/06/2021	-1,52%	-1,04	67,46	68,49	67,06	68,49	2M	432
02/06/2021	-0,98%	-0,68	68,50	69,46	67,84	69,80	1M	338
01/06/2021	-2,41%	-1,71	69,18	71,00	69,07	71,04	2M	396
31/05/2021	-0,38%	-0,27	70,89	71,17	70,35	71,67	274K	763
28/05/2021	-1,58%	-1,14	71,16	71,85	71,12	72,30	203K	110
27/05/2021	-0,34%	-0,25	72,30	72,56	71,92	73,29	2M	16.349
26/05/2021	1,11%	0,80	72,55	71,75	71,59	73,30	680K	197
25/05/2021	0,48%	0,34	71,75	71,26	71,20	71,75	371K	160
24/05/2021	0,58%	0,41	71,41	71,05	70,83	71,50	1M	128
21/05/2021	0,58%	0,41	71,00	70,35	70,35	71,39	195K	104
20/05/2021	-0,56%	-0,40	70,59	70,42	69,97	70,95	611K	112
19/05/2021	-0,57%	-0,41	70,99	71,35	69,99	71,35	1M	166
18/05/2021	-0,50%	-0,36	71,40	71,76	71,40	72,39	590K	99
17/05/2021	0,11%	0,08	71,76	72,00	71,30	72,80	284K	302
14/05/2021	1,16%	0,82	71,68	70,86	70,55	72,09	645K	376
13/05/2021	-0,04%	-0,03	70,86	70,65	70,31	71,50	773K	102
12/05/2021	-2,62%	-1,91	70,89	71,20	70,34	72,50	1M	154
11/05/2021	1,69%	1,21	72,80	71,59	70,95	73,00	1M	498
10/05/2021	-0,97%	-0,70	71,59	72,29	71,50	72,63	1M	746
07/05/2021	-0,01%	-0,01	72,29	72,40	70,52	72,68	2M	401
06/05/2021	1,82%	1,29	72,30	71,94	70,00	72,30	2M	402
05/05/2021	-1,35%	-0,97	71,01	72,40	71,00	72,40	4M	3.514
04/05/2021	0,11%	0,08	71,98	72,95	71,05	72,95	5M	1.230
03/05/2021	-0,07%	-0,05	71,90	71,97	71,75	72,68	662K	205
30/04/2021	0,98%	0,70	71,95	70,55	70,55	72,30	1M	175
29/04/2021	1,50%	1,05	71,25	70,20	70,20	71,97	956K	162
28/04/2021	-2,65%	-1,91	70,20	72,11	70,15	72,11	1M	323
27/04/2021	0,77%	0,55	72,11	71,56	71,56	72,35	558K	231
26/04/2021	0,00%	0,00	71,56	71,56	70,55	72,15	2M	201
23/04/2021	1,42%	1,00	71,56	70,56	70,20	71,97	1M	237
22/04/2021	0,01%	0,01	70,56	70,65	69,98	71,61	1M	274
20/04/2021	-4,07%	-2,99	70,55	73,52	69,71	73,52	6M	876
19/04/2021	-2,09%	-1,57	73,54	75,11	73,52	75,50	2M	540
16/04/2021	-0,31%	-0,23	75,11	75,36	74,71	76,31	832K	217
15/04/2021	0,20%	0,15	75,34	75,21	74,55	75,50	1M	294
14/04/2021	-1,84%	-1,41	75,19	77,43	74,92	77,43	2M	346
13/04/2021	-2,30%	-1,80	76,60	78,40	75,75	78,40	3M	480
12/04/2021	2,18%	1,67	78,40	76,71	75,79	78,45	1M	294
09/04/2021	-	-	76,73	75,98	75,20	76,85	2M	291

Date,Open,High,Low,Close,Volume
20-Oct-21,88.20,88.47,87.18,88.00,651147
19-Oct-21,88.61,88.83,87.22,88.02,1471517
18-Oct-21,86.90,87.93,86.49,87.59,1049570
15-Oct-21,86.84,87.13,85.15,87.00,826827
14-Oct-21,86.89,87.32,85.99,87.31,1424048
13-Oct-21,84.86,86.96,84.86,86.94,67501980
11-Oct-21,84.14,84.79,82.88,83.79,822734
08-Oct-21,83.90,84.32,82.97,84.20,21178740
07-Oct-21,82.21,84.56,82.21,84.09,2248933
06-Oct-21,81.34,82.14,81.31,81.52,1551486
05-Oct-21,80.64,82.45,80.01,80.01,3306209
04-Oct-21,79.00,80.10,78.89,79.41,2208884
01-Oct-21,78.45,79.51,77.81,79.34,4543008
30-Sep-21,79.44,80.50,78.76,79.75,2564187
29-Sep-21,78.93,80.30,78.88,79.84,714887
28-Sep-21,79.59,79.75,78.68,79.70,3132775
27-Sep-21,80.14,80.32,78.90,79.55,1227942
24-Sep-21,81.34,81.36,79.04,80.24,7571400
23-Sep-21,83.52,84.77,83.52,84.70,1566532
22-Sep-21,82.21,83.58,82.21,83.51,776567
21-Sep-21,82.01,82.71,81.70,82.16,2732304
20-Sep-21,82.30,82.66,80.00,82.01,510311
17-Sep-21,83.50,85.03,82.32,83.50,1333966
16-Sep-21,83.19,83.93,82.66,83.50,574065
15-Sep-21,83.28,83.28,81.95,82.66,1556802
14-Sep-21,83.10,83.58,82.16,83.28,1470746
13-Sep-21,85.70,85.70,82.84,83.16,2028563
10-Sep-21,85.26,87.18,85.26,86.67,1059128
09-Sep-21,85.93,87.64,85.22,85.24,1535235
08-Sep-21,84.35,85.41,84.08,85.36,1689708
06-Sep-21,84.81,85.84,83.92,84.32,423117
03-Sep-21,84.89,84.95,83.92,84.80,23554169
02-Sep-21,85.62,85.89,84.01,84.69,611387
01-Sep-21,85.84,85.99,84.70,84.88,1721689
31-Aug-21,87.39,87.39,83.97,84.88,2810628
30-Aug-21,87.22,87.57,86.85,86.94,1425493
27-Aug-21,87.98,88.02,86.85,87.21,924679
26-Aug-21,88.51,89.89,87.30,87.72,7333577
25-Aug-21,89.90,89.90,88.21,88.88,892714
24-Aug-21,91.19,91.26,89.22,90.29,1229455
23-Aug-21,90.02,91.89,90.02,91.25,1956500
20-Aug-21,90.20,91.51,90.06,91.09,448525
19-Aug-21,90.79,91.10,88.91,90.15,3778790
18-Aug-21,90.18,91.44,89.37,90.90,518399
17-Aug-21,90.89,90.95,88.95,90.95,929749
16-Aug-21,89.91,91.06,89.22,91.00,701905
13-Aug-21,89.46,90.30,88.98,89.90,579524
12-Aug-21,89.40,90.18,88.60,89.46,592432
11-Aug-21,89.54,90.46,89.22,89.22,1220226
10-Aug-21,90.36,91.10,89.48,89.68,1974216
09-Aug-21,90.60,91.62,89.83,90.36,1358349
06-Aug-21,91.00,91.73,90.09,90.45,1193532
05-Aug-21,87.81,90.76,87.39,90.55,1999336
04-Aug-21,89.79,90.18,88.56,89.30,1388057
03-Aug-21,87.87,89.73,87.87,89.01,2889336
02-Aug-21,87.10,87.50,86.19,86.58,1372947
30-Jul-21,84.88,87.20,84.75,87.18,1498472
29-Jul-21,84.00,84.92,83.93,84.88,786978
28-Jul-21,85.03,85.79,84.15,84.74,939079
27-Jul-21,85.10,85.50,84.26,85.25,569478
26-Jul-21,86.95,87.18,84.60,85.05,1279955
23-Jul-21,85.00,86.92,84.70,86.59,794955
22-Jul-21,83.50,85.41,83.14,85.25,969453
21-Jul-21,83.68,85.22,83.09,83.44,1126782
20-Jul-21,83.44,83.69,82.84,83.64,676049
19-Jul-21,82.11,82.88,81.36,81.45,2354870
16-Jul-21,82.85,82.87,81.51,81.92,773837
15-Jul-21,81.01,83.23,81.01,82.84,706227
14-Jul-21,83.90,83.90,82.05,82.07,529725
13-Jul-21,83.61,84.30,83.13,84.30,1117968
12-Jul-21,84.50,84.80,83.60,83.83,2432864
08-Jul-21,83.15,84.57,82.46,84.41,3928558
07-Jul-21,83.39,84.38,83.15,83.27,1225372
06-Jul-21,81.10,83.60,81.10,82.90,1407263
05-Jul-21,80.10,80.54,79.49,79.84,541710
02-Jul-21,79.75,80.88,78.80,80.86,2010756
01-Jul-21,76.64,79.85,76.50,79.80,1914509
30-Jun-21,77.50,77.96,76.59,76.78,783603
29-Jun-21,75.00,77.50,75.00,77.35,2386514
28-Jun-21,76.33,76.33,74.84,74.85,1455464
25-Jun-21,74.40,76.42,73.99,76.30,12613499
24-Jun-21,66.07,66.60,65.46,65.80,545111
23-Jun-21,65.87,66.55,65.51,66.55,1277306
22-Jun-21,65.88,66.38,65.40,66.00,1136575
21-Jun-21,65.60,66.00,64.82,66.00,1409105
18-Jun-21,64.80,65.40,63.49,65.39,783070
17-Jun-21,66.95,66.95,64.31,64.96,1130787
16-Jun-21,65.76,66.24,65.13,66.03,674380
15-Jun-21,66.65,66.98,65.74,65.75,949509
14-Jun-21,67.27,67.27,65.90,66.43,944585
11-Jun-21,67.11,68.13,66.71,68.13,641576
10-Jun-21,66.97,67.06,65.89,66.16,2775609
09-Jun-21,67.70,67.90,66.71,66.71,1016709
08-Jun-21,67.46,68.18,66.60,68.12,682452
07-Jun-21,67.20,68.42,67.15,67.54,715743
04-Jun-21,68.49,68.49,67.06,67.46,2030697
02-Jun-21,69.46,69.80,67.84,68.50,1360263
01-Jun-21,71.00,71.04,69.07,69.18,2471102
31-May-21,71.17,71.67,70.35,70.89,273745
28-May-21,71.85,72.30,71.12,71.16,203121
27-May-21,72.56,73.29,71.92,72.30,1621971
26-May-21,71.75,73.30,71.59,72.55,680160
25-May-21,71.26,71.75,71.20,71.75,371158
24-May-21,71.05,71.50,70.83,71.41,1046446
21-May-21,70.35,71.39,70.35,71.00,194964
20-May-21,70.42,70.95,69.97,70.59,610589
19-May-21,71.35,71.35,69.99,70.99,1195703
18-May-21,71.76,72.39,71.40,71.40,590418
17-May-21,72.00,72.80,71.30,71.76,284045
14-May-21,70.86,72.09,70.55,71.68,644851
13-May-21,70.65,71.50,70.31,70.86,773277
12-May-21,71.20,72.50,70.34,70.89,1216172
11-May-21,71.59,73.00,70.95,72.80,1208052
10-May-21,72.29,72.63,71.50,71.59,1275116
07-May-21,72.40,72.68,70.52,72.29,2023801
06-May-21,71.94,72.30,70.00,72.30,1648458
05-May-21,72.40,72.40,71.00,71.01,3654148
04-May-21,72.95,72.95,71.05,71.98,5464700
03-May-21,71.97,72.68,71.75,71.90,662014
30-Apr-21,70.55,72.30,70.55,71.95,1264206
29-Apr-21,70.20,71.97,70.20,71.25,955593
28-Apr-21,72.11,72.11,70.15,70.20,1294961
27-Apr-21,71.56,72.35,71.56,72.11,557834
26-Apr-21,71.56,72.15,70.55,71.56,2333166
23-Apr-21,70.56,71.97,70.20,71.56,1136201
22-Apr-21,70.65,71.61,69.98,70.56,1497277
20-Apr-21,73.52,73.52,69.71,70.55,6499063
19-Apr-21,75.11,75.50,73.52,73.54,1677532
16-Apr-21,75.36,76.31,74.71,75.11,831891
15-Apr-21,75.21,75.50,74.55,75.34,1216970
14-Apr-21,77.43,77.43,74.92,75.19,1615442
13-Apr-21,78.40,78.40,75.75,76.60,2648738
12-Apr-21,76.71,78.45,75.79,78.40,1436653
09-Apr-21,75.98,76.85,75.20,76.73,1781612

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: NIKE34

cotações, gráficos e mais...