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
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	1,25%	0,40	32,50	31,86	31,55	32,50	1M	270

16/04/2025	-0,40%	-0,13	32,10	32,45	31,39	32,45	1M	241
15/04/2025	-0,52%	-0,17	32,23	32,73	31,95	32,73	2M	308
14/04/2025	1,89%	0,60	32,40	32,15	32,15	33,05	2M	394
11/04/2025	0,00%	0,00	31,80	32,10	31,28	32,20	3M	353
10/04/2025	-7,45%	-2,56	31,80	34,00	31,05	34,30	6M	902
09/04/2025	8,87%	2,80	34,36	33,36	31,87	34,77	6M	682
08/04/2025	-2,59%	-0,84	31,56	34,20	31,48	34,54	2M	488
07/04/2025	-2,35%	-0,78	32,40	32,72	31,52	33,34	2M	1.829
04/04/2025	5,07%	1,60	33,18	30,42	30,07	34,48	6M	2.416
03/04/2025	-16,21%	-6,11	31,58	31,61	30,99	32,88	16M	1.911
02/04/2025	3,18%	1,16	37,69	36,90	36,33	37,69	156K	132
01/04/2025	1,47%	0,53	36,53	36,36	36,22	36,96	565K	126
31/03/2025	-1,32%	-0,48	36,00	36,45	35,90	36,73	1M	18.308
28/03/2025	-4,00%	-1,52	36,48	38,38	36,40	38,38	1M	588
27/03/2025	1,55%	0,58	38,00	37,90	37,71	38,47	2M	255
26/03/2025	-2,04%	-0,78	37,42	38,51	37,22	38,51	2M	26.821
25/03/2025	-1,16%	-0,45	38,20	39,04	37,80	39,04	2M	777
24/03/2025	-1,38%	-0,54	38,65	39,08	38,37	39,59	4M	1.967
21/03/2025	-4,60%	-1,89	39,19	37,79	37,42	39,30	4M	690
20/03/2025	-0,17%	-0,07	41,08	41,57	40,68	41,68	7M	369
19/03/2025	-1,91%	-0,80	41,15	42,02	40,90	42,02	421K	180
18/03/2025	-0,36%	-0,15	41,95	42,22	41,20	42,22	1M	99
17/03/2025	1,96%	0,81	42,10	41,30	40,97	42,16	146K	97
14/03/2025	-1,92%	-0,81	41,29	42,20	40,82	42,20	524K	188
13/03/2025	-1,34%	-0,57	42,10	42,01	41,55	42,77	187K	190
12/03/2025	-0,77%	-0,33	42,67	43,00	42,55	43,56	164K	89
11/03/2025	-4,70%	-2,12	43,00	45,12	42,89	45,12	193K	134
10/03/2025	-0,51%	-0,23	45,12	44,53	44,53	46,20	137K	88
07/03/2025	1,32%	0,59	45,35	44,01	44,01	45,50	62K	106
06/03/2025	1,02%	0,45	44,76	44,76	43,99	45,02	190K	130
05/03/2025	-4,52%	-2,10	44,31	46,89	44,28	46,89	69K	140
28/02/2025	-0,28%	-0,13	46,41	47,14	45,95	47,14	89K	527
27/02/2025	-0,89%	-0,42	46,54	46,96	46,28	47,63	96K	156
26/02/2025	-0,51%	-0,24	46,96	47,10	46,84	47,60	4M	381
25/02/2025	1,88%	0,87	47,20	46,40	46,25	47,20	374K	197
24/02/2025	6,14%	2,68	46,33	44,41	44,41	46,45	4M	508
21/02/2025	-0,59%	-0,26	43,65	44,00	43,44	44,40	508K	101
20/02/2025	-0,02%	-0,01	43,91	44,14	43,47	44,14	63K	55
19/02/2025	-0,36%	-0,16	43,92	44,15	43,50	44,19	2M	184
18/02/2025	6,52%	2,70	44,08	41,80	41,79	44,08	588K	332
17/02/2025	-0,98%	-0,41	41,38	42,20	41,30	42,25	107K	83
14/02/2025	-1,39%	-0,59	41,79	42,38	41,47	42,38	3M	126
13/02/2025	1,83%	0,76	42,38	42,03	41,55	44,10	4M	281
12/02/2025	1,17%	0,48	41,62	41,55	40,40	41,62	379K	124
11/02/2025	1,58%	0,64	41,14	40,92	40,84	41,45	2M	748
10/02/2025	1,73%	0,69	40,50	40,21	39,87	40,92	671K	189
07/02/2025	-2,93%	-1,20	39,81	41,01	39,81	41,29	662K	293
06/02/2025	-4,87%	-2,10	41,01	43,55	41,01	43,68	364K	292
05/02/2025	-2,11%	-0,93	43,11	43,81	43,00	44,69	224K	179
04/02/2025	-0,70%	-0,31	44,04	44,35	43,88	45,35	195K	390
03/02/2025	-1,09%	-0,49	44,35	44,84	43,14	44,84	250K	113
31/01/2025	-2,01%	-0,92	44,84	46,14	44,80	46,14	121K	78
30/01/2025	1,92%	0,86	45,76	44,91	44,91	46,10	452K	143
29/01/2025	2,82%	1,23	44,90	43,70	43,50	45,10	191K	155
28/01/2025	-1,87%	-0,83	43,67	44,80	43,47	44,80	316K	92
27/01/2025	1,97%	0,86	44,50	43,64	43,17	44,79	213K	143
24/01/2025	0,88%	0,38	43,64	43,70	43,24	44,03	35K	75
23/01/2025	-1,01%	-0,44	43,26	43,84	43,05	44,21	81K	100
22/01/2025	-0,09%	-0,04	43,70	44,15	43,47	44,29	169K	110
21/01/2025	3,11%	1,32	43,74	42,96	42,92	44,00	230K	114
20/01/2025	-1,85%	-0,80	42,42	43,22	42,42	43,30	116K	138
17/01/2025	0,21%	0,09	43,22	43,13	42,86	43,63	2M	111
16/01/2025	1,01%	0,43	43,13	43,13	42,29	43,13	588K	119
15/01/2025	-0,33%	-0,14	42,70	43,99	42,70	43,99	661K	162
14/01/2025	-2,86%	-1,26	42,84	43,24	42,59	44,02	201K	703
13/01/2025	1,40%	0,61	44,10	42,96	42,96	44,15	121K	1.295
10/01/2025	1,56%	0,67	43,49	43,19	43,19	44,10	150K	110
09/01/2025	-1,77%	-0,77	42,82	43,59	41,79	43,97	439K	3.011
08/01/2025	-0,59%	-0,26	43,59	43,62	43,37	44,30	441K	107
07/01/2025	-1,24%	-0,55	43,85	44,40	43,58	44,60	389K	1.590
06/01/2025	-2,82%	-1,29	44,40	45,69	44,04	45,69	515K	141
03/01/2025	-1,10%	-0,51	45,69	46,67	44,84	46,67	242K	379
02/01/2025	-0,30%	-0,14	46,20	46,75	45,04	47,55	567K	1.060
30/12/2024	-1,99%	-0,94	46,34	47,28	46,16	47,28	119K	98
27/12/2024	0,15%	0,07	47,28	47,01	47,00	47,68	62K	76
26/12/2024	-1,42%	-0,68	47,21	47,90	47,18	47,90	177K	101
23/12/2024	1,89%	0,89	47,89	47,00	46,78	48,25	494K	1.141
20/12/2024	-0,42%	-0,20	47,00	44,00	43,35	47,45	2M	1.474
19/12/2024	-2,42%	-1,17	47,20	48,86	46,86	48,86	393K	567
18/12/2024	0,88%	0,42	48,37	47,95	47,87	49,00	1M	2.355
17/12/2024	0,99%	0,47	47,95	47,80	47,12	48,50	306K	396
16/12/2024	1,60%	0,75	47,48	47,20	46,52	47,85	188K	171
13/12/2024	0,54%	0,25	46,73	47,54	46,30	47,54	175K	67
12/12/2024	-2,00%	-0,95	46,48	47,43	46,46	47,50	67K	132
11/12/2024	0,83%	0,39	47,43	46,09	46,00	47,44	101K	109
10/12/2024	-0,21%	-0,10	47,04	47,62	46,31	47,62	144K	124
09/12/2024	-2,58%	-1,25	47,14	48,39	47,14	48,46	524K	177
06/12/2024	2,70%	1,27	48,39	47,12	47,12	49,15	3M	237
05/12/2024	0,08%	0,04	47,12	47,02	46,60	47,28	165K	493
04/12/2024	-1,90%	-0,91	47,08	47,20	46,62	47,40	459K	334
03/12/2024	0,17%	0,08	47,99	47,90	47,15	48,10	634K	164
02/12/2024	2,70%	1,26	47,91	47,12	46,34	48,88	1M	2.330
29/11/2024	0,67%	0,31	46,65	46,81	45,11	47,97	1M	3.553
28/11/2024	-0,88%	-0,41	46,34	47,00	44,82	48,67	2M	3.344
27/11/2024	3,75%	1,69	46,75	44,55	44,55	46,75	629K	231
26/11/2024	-1,87%	-0,86	45,06	45,50	45,05	46,06	360K	163
25/11/2024	2,87%	1,28	45,92	45,05	45,05	46,39	648K	1.138
22/11/2024	2,01%	0,88	44,64	43,76	43,76	45,00	388K	138
21/11/2024	1,09%	0,47	43,76	43,29	42,58	43,90	140K	158
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	-	-	46,04	46,02	45,82	46,65	3M	2.085

Date,Open,High,Low,Close,Volume
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
16-Apr-25,32.45,32.45,31.39,32.10,1022220
15-Apr-25,32.73,32.73,31.95,32.23,1710647
14-Apr-25,32.15,33.05,32.15,32.40,2254527
11-Apr-25,32.10,32.20,31.28,31.80,2867325
10-Apr-25,34.00,34.30,31.05,31.80,6344820
09-Apr-25,33.36,34.77,31.87,34.36,6060539
08-Apr-25,34.20,34.54,31.48,31.56,1531809
07-Apr-25,32.72,33.34,31.52,32.40,2170025
04-Apr-25,30.42,34.48,30.07,33.18,5525867
03-Apr-25,31.61,32.88,30.99,31.58,16425197
02-Apr-25,36.90,37.69,36.33,37.69,156133
01-Apr-25,36.36,36.96,36.22,36.53,565078
31-Mar-25,36.45,36.73,35.90,36.00,1179442
28-Mar-25,38.38,38.38,36.40,36.48,1123029
27-Mar-25,37.90,38.47,37.71,38.00,1593087
26-Mar-25,38.51,38.51,37.22,37.42,1892862
25-Mar-25,39.04,39.04,37.80,38.20,2187810
24-Mar-25,39.08,39.59,38.37,38.65,4266541
21-Mar-25,37.79,39.30,37.42,39.19,3979739
20-Mar-25,41.57,41.68,40.68,41.08,6765446
19-Mar-25,42.02,42.02,40.90,41.15,421117
18-Mar-25,42.22,42.22,41.20,41.95,1030412
17-Mar-25,41.30,42.16,40.97,42.10,145824
14-Mar-25,42.20,42.20,40.82,41.29,523672
13-Mar-25,42.01,42.77,41.55,42.10,186525
12-Mar-25,43.00,43.56,42.55,42.67,164314
11-Mar-25,45.12,45.12,42.89,43.00,193478
10-Mar-25,44.53,46.20,44.53,45.12,136912
07-Mar-25,44.01,45.50,44.01,45.35,62285
06-Mar-25,44.76,45.02,43.99,44.76,190192
05-Mar-25,46.89,46.89,44.28,44.31,68550
28-Feb-25,47.14,47.14,45.95,46.41,89237
27-Feb-25,46.96,47.63,46.28,46.54,95511
26-Feb-25,47.10,47.60,46.84,46.96,4284850
25-Feb-25,46.40,47.20,46.25,47.20,373582
24-Feb-25,44.41,46.45,44.41,46.33,4214668
21-Feb-25,44.00,44.40,43.44,43.65,507953
20-Feb-25,44.14,44.14,43.47,43.91,62779
19-Feb-25,44.15,44.19,43.50,43.92,1872186
18-Feb-25,41.80,44.08,41.79,44.08,587818
17-Feb-25,42.20,42.25,41.30,41.38,107381
14-Feb-25,42.38,42.38,41.47,41.79,2947440
13-Feb-25,42.03,44.10,41.55,42.38,4097223
12-Feb-25,41.55,41.62,40.40,41.62,378965
11-Feb-25,40.92,41.45,40.84,41.14,2057158
10-Feb-25,40.21,40.92,39.87,40.50,670681
07-Feb-25,41.01,41.29,39.81,39.81,661671
06-Feb-25,43.55,43.68,41.01,41.01,363887
05-Feb-25,43.81,44.69,43.00,43.11,223733
04-Feb-25,44.35,45.35,43.88,44.04,195487
03-Feb-25,44.84,44.84,43.14,44.35,250330
31-Jan-25,46.14,46.14,44.80,44.84,120949
30-Jan-25,44.91,46.10,44.91,45.76,452021
29-Jan-25,43.70,45.10,43.50,44.90,190742
28-Jan-25,44.80,44.80,43.47,43.67,315882
27-Jan-25,43.64,44.79,43.17,44.50,213216
24-Jan-25,43.70,44.03,43.24,43.64,34739
23-Jan-25,43.84,44.21,43.05,43.26,80789
22-Jan-25,44.15,44.29,43.47,43.70,168703
21-Jan-25,42.96,44.00,42.92,43.74,230096
20-Jan-25,43.22,43.30,42.42,42.42,115638
17-Jan-25,43.13,43.63,42.86,43.22,2034363
16-Jan-25,43.13,43.13,42.29,43.13,588307
15-Jan-25,43.99,43.99,42.70,42.70,661034
14-Jan-25,43.24,44.02,42.59,42.84,200866
13-Jan-25,42.96,44.15,42.96,44.10,121473
10-Jan-25,43.19,44.10,43.19,43.49,150451
09-Jan-25,43.59,43.97,41.79,42.82,438526
08-Jan-25,43.62,44.30,43.37,43.59,440633
07-Jan-25,44.40,44.60,43.58,43.85,389276
06-Jan-25,45.69,45.69,44.04,44.40,514557
03-Jan-25,46.67,46.67,44.84,45.69,241951
02-Jan-25,46.75,47.55,45.04,46.20,566549
30-Dec-24,47.28,47.28,46.16,46.34,119299
27-Dec-24,47.01,47.68,47.00,47.28,61968
26-Dec-24,47.90,47.90,47.18,47.21,176904
23-Dec-24,47.00,48.25,46.78,47.89,493699
20-Dec-24,44.00,47.45,43.35,47.00,2097795
19-Dec-24,48.86,48.86,46.86,47.20,392997
18-Dec-24,47.95,49.00,47.87,48.37,1463503
17-Dec-24,47.80,48.50,47.12,47.95,306069
16-Dec-24,47.20,47.85,46.52,47.48,187523
13-Dec-24,47.54,47.54,46.30,46.73,175088
12-Dec-24,47.43,47.50,46.46,46.48,66893
11-Dec-24,46.09,47.44,46.00,47.43,101070
10-Dec-24,47.62,47.62,46.31,47.04,144420
09-Dec-24,48.39,48.46,47.14,47.14,524417
06-Dec-24,47.12,49.15,47.12,48.39,2676120
05-Dec-24,47.02,47.28,46.60,47.12,165221
04-Dec-24,47.20,47.40,46.62,47.08,458905
03-Dec-24,47.90,48.10,47.15,47.99,634181
02-Dec-24,47.12,48.88,46.34,47.91,1066886
29-Nov-24,46.81,47.97,45.11,46.65,1201338
28-Nov-24,47.00,48.67,44.82,46.34,1784982
27-Nov-24,44.55,46.75,44.55,46.75,629092
26-Nov-24,45.50,46.06,45.05,45.06,360110
25-Nov-24,45.05,46.39,45.05,45.92,647578
22-Nov-24,43.76,45.00,43.76,44.64,388223
21-Nov-24,43.29,43.90,42.58,43.76,140308
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

*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