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
19/01/2026	-0,26%	-0,09	34,58	34,67	34,31	34,96	219K	495
16/01/2026	0,00%	0,00	34,67	35,00	34,25	35,00	1M	1.276
15/01/2026	-2,09%	-0,74	34,67	35,77	34,45	35,77	588K	443
14/01/2026	-1,36%	-0,49	35,41	36,00	35,00	36,04	1M	340
13/01/2026	1,50%	0,53	35,90	35,09	35,09	36,05	2M	378
12/01/2026	-0,08%	-0,03	35,37	35,10	34,51	35,57	887K	329
09/01/2026	0,28%	0,10	35,40	34,59	34,51	35,60	554K	1.199

08/01/2026	2,71%	0,93	35,30	33,80	33,33	35,45	3M	1.810
07/01/2026	-2,50%	-0,88	34,37	35,49	34,12	35,49	1M	226
06/01/2026	0,34%	0,12	35,25	34,67	34,13	35,25	1M	173
05/01/2026	2,87%	0,98	35,13	34,50	34,43	35,41	1M	1.449
02/01/2026	0,77%	0,26	34,15	34,60	34,10	34,90	1M	182
30/12/2025	0,09%	0,03	33,89	34,19	33,34	34,19	578K	133
29/12/2025	0,80%	0,27	33,86	33,89	33,69	34,38	2M	363
26/12/2025	4,16%	1,34	33,59	33,18	33,18	33,75	4M	384
23/12/2025	-0,12%	-0,04	32,25	32,29	31,66	32,29	3M	437
22/12/2025	-0,71%	-0,23	32,29	32,53	31,93	32,84	3M	976
19/12/2025	-10,71%	-3,90	32,52	32,12	31,90	33,24	13M	1.505
18/12/2025	-0,49%	-0,18	36,42	36,53	36,10	36,93	4M	308
17/12/2025	-1,08%	-0,40	36,60	37,00	36,22	37,00	3M	207
16/12/2025	0,27%	0,10	37,00	37,27	36,45	37,27	2M	339
15/12/2025	1,18%	0,43	36,90	36,84	36,08	37,05	2M	227
12/12/2025	-1,17%	-0,43	36,47	36,90	36,36	37,21	804K	122
11/12/2025	1,60%	0,58	36,90	35,99	35,69	36,90	1M	173
10/12/2025	4,82%	1,67	36,32	35,00	34,65	36,32	1M	185
09/12/2025	0,87%	0,30	34,65	34,70	34,52	34,92	579K	99
08/12/2025	-4,85%	-1,75	34,35	35,37	34,35	35,82	1M	227
05/12/2025	2,67%	0,94	36,10	35,15	34,70	36,10	3M	332
04/12/2025	-0,59%	-0,21	35,16	35,36	34,50	35,36	937K	113
03/12/2025	1,49%	0,52	35,37	34,85	34,51	35,40	2M	249
02/12/2025	-0,29%	-0,10	34,85	34,60	34,49	35,15	703K	110
01/12/2025	0,11%	0,04	34,95	35,00	34,19	35,34	677K	149
28/11/2025	0,66%	0,23	34,91	34,80	34,29	35,03	2M	243
27/11/2025	0,23%	0,08	34,68	33,40	33,40	34,85	138K	99
26/11/2025	0,29%	0,10	34,60	34,85	33,98	34,85	1M	127
25/11/2025	2,59%	0,87	34,50	34,14	33,34	34,50	399K	86
24/11/2025	-0,50%	-0,17	33,63	34,30	33,50	34,31	3M	215
21/11/2025	1,20%	0,40	33,80	33,74	33,06	34,25	800K	235
19/11/2025	0,00%	0,00	33,40	33,45	33,18	33,70	825K	95
18/11/2025	-1,33%	-0,45	33,40	33,17	32,94	33,45	1M	135
17/11/2025	-0,65%	-0,22	33,85	34,42	33,13	34,42	1M	144
14/11/2025	-2,60%	-0,91	34,07	34,98	33,78	34,98	2M	294
13/11/2025	2,43%	0,83	34,98	34,53	34,34	35,10	2M	221
12/11/2025	2,09%	0,70	34,15	33,53	33,53	34,55	2M	180
11/11/2025	2,83%	0,92	33,45	32,53	32,15	33,55	3M	300
10/11/2025	-0,37%	-0,12	32,53	32,99	32,13	33,05	792K	202
07/11/2025	-0,91%	-0,30	32,65	33,28	32,28	33,35	770K	194
06/11/2025	-1,14%	-0,38	32,95	33,45	32,95	33,45	617K	152
05/11/2025	0,73%	0,24	33,33	33,42	32,70	33,74	1M	223
04/11/2025	-4,20%	-1,45	33,09	34,00	33,07	34,01	1M	262
03/11/2025	-0,69%	-0,24	34,54	35,09	33,50	35,09	3M	386
31/10/2025	-0,91%	-0,32	34,78	35,19	34,60	35,19	192K	106
30/10/2025	-2,23%	-0,80	35,10	35,90	34,83	35,90	658K	142
29/10/2025	-0,31%	-0,11	35,90	36,01	34,88	36,01	702K	253
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	-	-	40,67	40,15	40,15	40,84	896K	131

Date,Open,High,Low,Close,Volume
19-Jan-26,34.67,34.96,34.31,34.58,218551
16-Jan-26,35.00,35.00,34.25,34.67,1049469
15-Jan-26,35.77,35.77,34.45,34.67,588454
14-Jan-26,36.00,36.04,35.00,35.41,1121820
13-Jan-26,35.09,36.05,35.09,35.90,1666459
12-Jan-26,35.10,35.57,34.51,35.37,887320
09-Jan-26,34.59,35.60,34.51,35.40,554088
08-Jan-26,33.80,35.45,33.33,35.30,2964562
07-Jan-26,35.49,35.49,34.12,34.37,1423150
06-Jan-26,34.67,35.25,34.13,35.25,1455228
05-Jan-26,34.50,35.41,34.43,35.13,1013885
02-Jan-26,34.60,34.90,34.10,34.15,1397441
30-Dec-25,34.19,34.19,33.34,33.89,577552
29-Dec-25,33.89,34.38,33.69,33.86,1742054
26-Dec-25,33.18,33.75,33.18,33.59,4060756
23-Dec-25,32.29,32.29,31.66,32.25,2565234
22-Dec-25,32.53,32.84,31.93,32.29,2526078
19-Dec-25,32.12,33.24,31.90,32.52,13006525
18-Dec-25,36.53,36.93,36.10,36.42,4309792
17-Dec-25,37.00,37.00,36.22,36.60,2546662
16-Dec-25,37.27,37.27,36.45,37.00,2026684
15-Dec-25,36.84,37.05,36.08,36.90,1816131
12-Dec-25,36.90,37.21,36.36,36.47,803966
11-Dec-25,35.99,36.90,35.69,36.90,1201180
10-Dec-25,35.00,36.32,34.65,36.32,1466259
09-Dec-25,34.70,34.92,34.52,34.65,578630
08-Dec-25,35.37,35.82,34.35,34.35,1334783
05-Dec-25,35.15,36.10,34.70,36.10,2965034
04-Dec-25,35.36,35.36,34.50,35.16,936848
03-Dec-25,34.85,35.40,34.51,35.37,1681338
02-Dec-25,34.60,35.15,34.49,34.85,702912
01-Dec-25,35.00,35.34,34.19,34.95,676765
28-Nov-25,34.80,35.03,34.29,34.91,1784992
27-Nov-25,33.40,34.85,33.40,34.68,138475
26-Nov-25,34.85,34.85,33.98,34.60,1048594
25-Nov-25,34.14,34.50,33.34,34.50,399215
24-Nov-25,34.30,34.31,33.50,33.63,2873720
21-Nov-25,33.74,34.25,33.06,33.80,799793
19-Nov-25,33.45,33.70,33.18,33.40,824857
18-Nov-25,33.17,33.45,32.94,33.40,1275005
17-Nov-25,34.42,34.42,33.13,33.85,1019276
14-Nov-25,34.98,34.98,33.78,34.07,2175849
13-Nov-25,34.53,35.10,34.34,34.98,2186245
12-Nov-25,33.53,34.55,33.53,34.15,1800551
11-Nov-25,32.53,33.55,32.15,33.45,3078684
10-Nov-25,32.99,33.05,32.13,32.53,792434
07-Nov-25,33.28,33.35,32.28,32.65,770454
06-Nov-25,33.45,33.45,32.95,32.95,617295
05-Nov-25,33.42,33.74,32.70,33.33,1146704
04-Nov-25,34.00,34.01,33.07,33.09,1430500
03-Nov-25,35.09,35.09,33.50,34.54,3411593
31-Oct-25,35.19,35.19,34.60,34.78,191792
30-Oct-25,35.90,35.90,34.83,35.10,658009
29-Oct-25,36.01,36.01,34.88,35.90,701935
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

*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