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
01/12/2023	1,33%	0,73	55,45	55,26	54,30	55,45	461K	173
30/11/2023	-4,00%	-2,28	54,72	55,85	53,90	55,85	373K	146
29/11/2023	7,59%	4,02	57,00	52,99	52,99	57,00	6M	226
28/11/2023	0,08%	0,04	52,98	52,93	52,65	53,44	202K	72
27/11/2023	0,09%	0,05	52,94	52,95	52,40	53,05	43K	89
24/11/2023	0,04%	0,02	52,89	52,50	52,50	52,89	39K	54
23/11/2023	-0,02%	-0,01	52,87	52,88	52,56	52,95	6K	33
22/11/2023	1,52%	0,79	52,88	52,01	52,00	52,89	292K	72
21/11/2023	1,05%	0,54	52,09	52,10	51,47	52,21	274K	1.093
20/11/2023	-1,06%	-0,55	51,55	51,98	51,20	51,98	131K	478
17/11/2023	-0,48%	-0,25	52,10	52,52	51,70	53,00	1M	1.111

16/11/2023	1,36%	0,70	52,35	52,00	52,00	52,44	153K	327
14/11/2023	1,21%	0,62	51,65	51,03	51,01	52,14	343K	77
13/11/2023	-2,24%	-1,17	51,03	52,20	51,03	52,46	802K	91
10/11/2023	-1,16%	-0,61	52,20	53,87	51,90	53,87	315K	77
09/11/2023	-1,47%	-0,79	52,81	53,18	52,74	53,85	3M	77
08/11/2023	1,06%	0,56	53,60	53,04	52,90	53,95	328K	1.680
07/11/2023	1,22%	0,64	53,04	52,39	51,94	53,24	290K	141
06/11/2023	-0,27%	-0,14	52,40	52,31	52,15	52,60	274K	568
03/11/2023	5,29%	2,64	52,54	50,14	50,14	52,59	626K	135
01/11/2023	-2,62%	-1,34	49,90	51,25	49,90	51,54	392K	74
31/10/2023	0,00%	0,00	51,24	51,24	51,24	51,92	99K	53
30/10/2023	4,21%	2,07	51,24	49,17	49,15	51,45	786K	83
27/10/2023	-1,66%	-0,83	49,17	49,99	48,91	49,99	146K	82
26/10/2023	-3,47%	-1,80	50,00	51,80	49,95	51,80	542K	120
25/10/2023	-1,33%	-0,70	51,80	52,51	51,80	52,51	241K	51
24/10/2023	1,82%	0,94	52,50	51,56	51,56	52,76	601K	91
23/10/2023	-0,19%	-0,10	51,56	51,90	51,25	51,91	431K	63
20/10/2023	-1,13%	-0,59	51,66	52,00	51,55	52,25	133K	313
19/10/2023	-0,10%	-0,05	52,25	52,50	52,00	52,62	233K	81
18/10/2023	0,97%	0,50	52,30	51,80	51,51	52,40	1M	138
17/10/2023	0,10%	0,05	51,80	51,43	51,10	51,99	865K	246
16/10/2023	1,95%	0,99	51,75	50,76	50,30	51,86	320K	1.023
13/10/2023	1,93%	0,96	50,76	50,02	50,02	51,00	276K	219
11/10/2023	0,93%	0,46	49,80	49,30	49,30	49,88	677K	50
10/10/2023	-0,54%	-0,27	49,34	49,61	49,30	50,10	173K	1.232
09/10/2023	-1,04%	-0,52	49,61	50,08	49,55	50,08	421K	345
06/10/2023	1,27%	0,63	50,13	49,50	49,50	50,33	272K	103
05/10/2023	0,39%	0,19	49,50	49,00	49,00	49,65	1M	93
04/10/2023	0,80%	0,39	49,31	48,92	48,92	49,52	273K	99
03/10/2023	1,79%	0,86	48,92	48,07	47,71	48,93	470K	120
02/10/2023	-0,27%	-0,13	48,06	48,21	47,51	48,61	178K	88
29/09/2023	6,97%	3,14	48,19	49,45	47,42	49,61	2M	831
28/09/2023	0,29%	0,13	45,05	44,92	44,84	45,36	146K	63
27/09/2023	-0,18%	-0,08	44,92	45,35	44,92	45,52	452K	119
26/09/2023	-0,77%	-0,35	45,00	45,34	44,78	45,34	535K	84
25/09/2023	1,32%	0,59	45,35	44,40	44,30	45,35	600K	148
22/09/2023	-1,15%	-0,52	44,76	45,44	44,68	45,51	485K	168
21/09/2023	-1,52%	-0,70	45,28	45,98	45,23	46,00	80K	130
20/09/2023	-0,33%	-0,15	45,98	46,00	45,55	46,29	327K	271
19/09/2023	-0,90%	-0,42	46,13	46,55	46,00	46,55	72K	142
18/09/2023	-0,75%	-0,35	46,55	46,89	46,30	46,89	154K	154
15/09/2023	-1,14%	-0,54	46,90	47,11	46,89	47,75	315K	138
14/09/2023	0,51%	0,24	47,44	47,20	47,00	47,59	177K	113
13/09/2023	-1,03%	-0,49	47,20	47,65	47,10	47,75	246K	1.209
12/09/2023	-0,21%	-0,10	47,69	48,40	47,69	48,40	384K	108
11/09/2023	-1,73%	-0,84	47,79	49,61	47,70	49,61	326K	163
08/09/2023	-2,74%	-1,37	48,63	48,70	48,49	48,91	290K	142
06/09/2023	0,56%	0,28	50,00	50,29	49,21	50,29	3M	126
05/09/2023	-1,60%	-0,81	49,72	50,54	49,72	50,95	1M	121
04/09/2023	-0,14%	-0,07	50,53	50,95	49,00	52,00	206K	137
01/09/2023	-2,50%	-1,30	50,60	51,83	48,00	51,83	220K	170
31/08/2023	4,05%	2,02	51,90	49,97	49,88	51,90	888K	154
30/08/2023	0,48%	0,24	49,88	48,46	48,46	49,93	169K	87
29/08/2023	2,46%	1,19	49,64	48,45	48,45	49,64	1M	762
28/08/2023	1,25%	0,60	48,45	47,67	47,67	48,94	250K	93
25/08/2023	0,23%	0,11	47,85	47,74	47,74	48,29	118K	120
24/08/2023	-0,42%	-0,20	47,74	47,94	47,66	48,40	303K	131
23/08/2023	-4,06%	-2,03	47,94	49,00	47,30	49,00	1M	404
22/08/2023	-2,36%	-1,21	49,97	50,90	49,70	50,90	789K	211
21/08/2023	-1,44%	-0,75	51,18	51,93	51,18	52,53	130K	210
18/08/2023	0,25%	0,13	51,93	51,80	50,90	52,24	172K	196
17/08/2023	-2,85%	-1,52	51,80	52,90	51,80	53,46	125K	126
16/08/2023	-1,26%	-0,68	53,32	54,00	52,97	54,00	243K	62
15/08/2023	1,18%	0,63	54,00	53,37	52,65	54,00	407K	71
14/08/2023	0,55%	0,29	53,37	53,67	53,16	53,67	665K	84
11/08/2023	0,04%	0,02	53,08	53,25	52,91	53,50	164K	75
10/08/2023	-1,17%	-0,63	53,06	53,69	52,87	54,30	750K	120
09/08/2023	0,47%	0,25	53,69	53,44	53,18	53,94	104K	63
08/08/2023	-0,91%	-0,49	53,44	53,93	52,89	54,05	1M	84
07/08/2023	2,33%	1,23	53,93	52,75	52,75	54,30	602K	137
04/08/2023	-0,57%	-0,30	52,70	53,00	52,66	53,48	627K	148
03/08/2023	2,22%	1,15	53,00	51,87	51,87	53,24	782K	174
02/08/2023	-1,97%	-1,04	51,85	52,89	51,60	52,89	525K	490
01/08/2023	0,84%	0,44	52,89	52,45	52,19	52,89	602K	854
31/07/2023	2,14%	1,10	52,45	51,60	51,35	52,60	793K	264
28/07/2023	0,20%	0,10	51,35	51,25	50,80	51,57	572K	569
27/07/2023	-0,54%	-0,28	51,25	52,00	50,92	52,08	1M	1.296
26/07/2023	-0,33%	-0,17	51,53	51,70	51,14	51,77	264K	197
25/07/2023	0,82%	0,42	51,70	51,31	50,91	51,72	283K	771
24/07/2023	-2,45%	-1,29	51,28	52,57	51,28	52,59	381K	521
21/07/2023	1,58%	0,82	52,57	51,75	51,28	52,57	195K	123
20/07/2023	-1,56%	-0,82	51,75	52,50	51,75	52,51	314K	158
19/07/2023	-0,44%	-0,23	52,57	52,80	52,12	52,85	127K	119
18/07/2023	0,92%	0,48	52,80	52,32	51,95	52,93	358K	287
17/07/2023	1,10%	0,57	52,32	51,58	51,58	52,48	421K	139
14/07/2023	0,10%	0,05	51,75	51,69	51,50	52,09	264K	78
13/07/2023	-0,54%	-0,28	51,70	51,98	51,65	52,64	225K	97
12/07/2023	-0,67%	-0,35	51,98	52,23	51,44	52,31	405K	117
11/07/2023	1,26%	0,65	52,33	51,78	51,78	52,36	516K	118
10/07/2023	1,71%	0,87	51,68	50,87	50,80	51,88	370K	354
07/07/2023	-2,44%	-1,27	50,81	52,08	50,80	52,08	404K	267
06/07/2023	0,39%	0,20	52,08	52,09	50,95	52,09	473K	252
05/07/2023	-1,63%	-0,86	51,88	52,74	51,65	52,81	3M	514
04/07/2023	-0,68%	-0,36	52,74	53,10	52,66	53,10	41K	99
03/07/2023	-0,08%	-0,04	53,10	53,14	52,29	53,20	271K	657
30/06/2023	-3,82%	-2,11	53,14	54,00	52,84	54,09	2M	478
29/06/2023	0,36%	0,20	55,25	55,05	54,76	55,59	424K	624
28/06/2023	0,27%	0,15	55,05	54,24	54,24	55,34	428K	92
27/06/2023	2,44%	1,31	54,90	53,59	53,48	54,90	603K	313
26/06/2023	0,87%	0,46	53,59	52,80	52,14	53,59	421K	384
23/06/2023	1,08%	0,57	53,13	52,00	51,59	53,13	358K	138
22/06/2023	0,52%	0,27	52,56	53,00	52,01	53,05	600K	432
21/06/2023	-1,99%	-1,06	52,29	53,40	51,90	53,40	462K	273
20/06/2023	-3,00%	-1,65	53,35	54,00	52,26	54,00	747K	337
19/06/2023	0,40%	0,22	55,00	55,45	54,01	55,45	399K	130
16/06/2023	2,03%	1,09	54,78	54,89	54,52	55,42	1M	428
15/06/2023	-1,95%	-1,07	53,69	55,00	53,15	55,00	715K	236
14/06/2023	5,88%	3,04	54,76	52,24	52,01	54,80	1M	280
13/06/2023	-0,52%	-0,27	51,72	51,99	51,72	52,27	355K	128
12/06/2023	0,76%	0,39	51,99	51,61	51,13	52,08	279K	185
09/06/2023	-2,59%	-1,37	51,60	52,10	51,47	52,46	698K	336
07/06/2023	1,96%	1,02	52,97	52,48	51,90	53,19	550K	138
06/06/2023	-0,35%	-0,18	51,95	52,48	51,95	52,48	601K	189
05/06/2023	-2,92%	-1,57	52,13	53,70	51,91	53,70	2M	387
02/06/2023	2,72%	1,42	53,70	52,62	52,62	53,78	1M	161
01/06/2023	-3,60%	-1,95	52,28	53,00	52,00	54,23	644K	573
31/05/2023	0,99%	0,53	54,23	53,70	53,25	54,23	344K	140
30/05/2023	0,83%	0,44	53,70	54,30	53,67	55,11	342K	256
29/05/2023	-0,30%	-0,16	53,26	53,42	53,26	53,86	104K	120
26/05/2023	-2,14%	-1,17	53,42	53,55	53,42	54,29	565K	196
25/05/2023	1,60%	0,86	54,59	53,98	53,81	54,59	592K	132
24/05/2023	-0,52%	-0,28	53,73	53,50	53,13	53,95	499K	210
23/05/2023	-	-	54,01	55,25	53,76	55,25	1M	569

Date,Open,High,Low,Close,Volume
01-Dec-23,55.26,55.45,54.30,55.45,460546
30-Nov-23,55.85,55.85,53.90,54.72,372502
29-Nov-23,52.99,57.00,52.99,57.00,6434430
28-Nov-23,52.93,53.44,52.65,52.98,202474
27-Nov-23,52.95,53.05,52.40,52.94,43389
24-Nov-23,52.50,52.89,52.50,52.89,38993
23-Nov-23,52.88,52.95,52.56,52.87,5708
22-Nov-23,52.01,52.89,52.00,52.88,292482
21-Nov-23,52.10,52.21,51.47,52.09,273644
20-Nov-23,51.98,51.98,51.20,51.55,131190
17-Nov-23,52.52,53.00,51.70,52.10,1039723
16-Nov-23,52.00,52.44,52.00,52.35,153181
14-Nov-23,51.03,52.14,51.01,51.65,343352
13-Nov-23,52.20,52.46,51.03,51.03,801507
10-Nov-23,53.87,53.87,51.90,52.20,314594
09-Nov-23,53.18,53.85,52.74,52.81,2688052
08-Nov-23,53.04,53.95,52.90,53.60,328327
07-Nov-23,52.39,53.24,51.94,53.04,290385
06-Nov-23,52.31,52.60,52.15,52.40,274012
03-Nov-23,50.14,52.59,50.14,52.54,626305
01-Nov-23,51.25,51.54,49.90,49.90,392270
31-Oct-23,51.24,51.92,51.24,51.24,99327
30-Oct-23,49.17,51.45,49.15,51.24,786204
27-Oct-23,49.99,49.99,48.91,49.17,145510
26-Oct-23,51.80,51.80,49.95,50.00,542449
25-Oct-23,52.51,52.51,51.80,51.80,241025
24-Oct-23,51.56,52.76,51.56,52.50,600653
23-Oct-23,51.90,51.91,51.25,51.56,430777
20-Oct-23,52.00,52.25,51.55,51.66,132910
19-Oct-23,52.50,52.62,52.00,52.25,233135
18-Oct-23,51.80,52.40,51.51,52.30,1358002
17-Oct-23,51.43,51.99,51.10,51.80,865425
16-Oct-23,50.76,51.86,50.30,51.75,319623
13-Oct-23,50.02,51.00,50.02,50.76,275532
11-Oct-23,49.30,49.88,49.30,49.80,676704
10-Oct-23,49.61,50.10,49.30,49.34,173308
09-Oct-23,50.08,50.08,49.55,49.61,421424
06-Oct-23,49.50,50.33,49.50,50.13,271516
05-Oct-23,49.00,49.65,49.00,49.50,1441259
04-Oct-23,48.92,49.52,48.92,49.31,272918
03-Oct-23,48.07,48.93,47.71,48.92,469655
02-Oct-23,48.21,48.61,47.51,48.06,178228
29-Sep-23,49.45,49.61,47.42,48.19,1947889
28-Sep-23,44.92,45.36,44.84,45.05,145528
27-Sep-23,45.35,45.52,44.92,44.92,451509
26-Sep-23,45.34,45.34,44.78,45.00,535102
25-Sep-23,44.40,45.35,44.30,45.35,600416
22-Sep-23,45.44,45.51,44.68,44.76,484829
21-Sep-23,45.98,46.00,45.23,45.28,79734
20-Sep-23,46.00,46.29,45.55,45.98,327383
19-Sep-23,46.55,46.55,46.00,46.13,71815
18-Sep-23,46.89,46.89,46.30,46.55,154348
15-Sep-23,47.11,47.75,46.89,46.90,314993
14-Sep-23,47.20,47.59,47.00,47.44,177306
13-Sep-23,47.65,47.75,47.10,47.20,246499
12-Sep-23,48.40,48.40,47.69,47.69,384054
11-Sep-23,49.61,49.61,47.70,47.79,326031
08-Sep-23,48.70,48.91,48.49,48.63,290318
06-Sep-23,50.29,50.29,49.21,50.00,3177474
05-Sep-23,50.54,50.95,49.72,49.72,1093047
04-Sep-23,50.95,52.00,49.00,50.53,206054
01-Sep-23,51.83,51.83,48.00,50.60,219876
31-Aug-23,49.97,51.90,49.88,51.90,888034
30-Aug-23,48.46,49.93,48.46,49.88,169380
29-Aug-23,48.45,49.64,48.45,49.64,1014892
28-Aug-23,47.67,48.94,47.67,48.45,250114
25-Aug-23,47.74,48.29,47.74,47.85,118379
24-Aug-23,47.94,48.40,47.66,47.74,303112
23-Aug-23,49.00,49.00,47.30,47.94,1161485
22-Aug-23,50.90,50.90,49.70,49.97,788526
21-Aug-23,51.93,52.53,51.18,51.18,130017
18-Aug-23,51.80,52.24,50.90,51.93,171656
17-Aug-23,52.90,53.46,51.80,51.80,124799
16-Aug-23,54.00,54.00,52.97,53.32,243094
15-Aug-23,53.37,54.00,52.65,54.00,407298
14-Aug-23,53.67,53.67,53.16,53.37,664611
11-Aug-23,53.25,53.50,52.91,53.08,163513
10-Aug-23,53.69,54.30,52.87,53.06,749957
09-Aug-23,53.44,53.94,53.18,53.69,103956
08-Aug-23,53.93,54.05,52.89,53.44,1038909
07-Aug-23,52.75,54.30,52.75,53.93,601964
04-Aug-23,53.00,53.48,52.66,52.70,627129
03-Aug-23,51.87,53.24,51.87,53.00,782106
02-Aug-23,52.89,52.89,51.60,51.85,525431
01-Aug-23,52.45,52.89,52.19,52.89,601988
31-Jul-23,51.60,52.60,51.35,52.45,793448
28-Jul-23,51.25,51.57,50.80,51.35,571978
27-Jul-23,52.00,52.08,50.92,51.25,1015189
26-Jul-23,51.70,51.77,51.14,51.53,263813
25-Jul-23,51.31,51.72,50.91,51.70,283005
24-Jul-23,52.57,52.59,51.28,51.28,381315
21-Jul-23,51.75,52.57,51.28,52.57,194968
20-Jul-23,52.50,52.51,51.75,51.75,314344
19-Jul-23,52.80,52.85,52.12,52.57,127045
18-Jul-23,52.32,52.93,51.95,52.80,358212
17-Jul-23,51.58,52.48,51.58,52.32,420724
14-Jul-23,51.69,52.09,51.50,51.75,264452
13-Jul-23,51.98,52.64,51.65,51.70,225423
12-Jul-23,52.23,52.31,51.44,51.98,405168
11-Jul-23,51.78,52.36,51.78,52.33,515580
10-Jul-23,50.87,51.88,50.80,51.68,370407
07-Jul-23,52.08,52.08,50.80,50.81,403762
06-Jul-23,52.09,52.09,50.95,52.08,473496
05-Jul-23,52.74,52.81,51.65,51.88,3236396
04-Jul-23,53.10,53.10,52.66,52.74,41116
03-Jul-23,53.14,53.20,52.29,53.10,270735
30-Jun-23,54.00,54.09,52.84,53.14,1907951
29-Jun-23,55.05,55.59,54.76,55.25,424025
28-Jun-23,54.24,55.34,54.24,55.05,428476
27-Jun-23,53.59,54.90,53.48,54.90,603265
26-Jun-23,52.80,53.59,52.14,53.59,420834
23-Jun-23,52.00,53.13,51.59,53.13,357590
22-Jun-23,53.00,53.05,52.01,52.56,599832
21-Jun-23,53.40,53.40,51.90,52.29,461762
20-Jun-23,54.00,54.00,52.26,53.35,746794
19-Jun-23,55.45,55.45,54.01,55.00,399209
16-Jun-23,54.89,55.42,54.52,54.78,1008265
15-Jun-23,55.00,55.00,53.15,53.69,715072
14-Jun-23,52.24,54.80,52.01,54.76,1375718
13-Jun-23,51.99,52.27,51.72,51.72,354575
12-Jun-23,51.61,52.08,51.13,51.99,278641
09-Jun-23,52.10,52.46,51.47,51.60,697666
07-Jun-23,52.48,53.19,51.90,52.97,549504
06-Jun-23,52.48,52.48,51.95,51.95,600631
05-Jun-23,53.70,53.70,51.91,52.13,1838297
02-Jun-23,52.62,53.78,52.62,53.70,1102398
01-Jun-23,53.00,54.23,52.00,52.28,643932
31-May-23,53.70,54.23,53.25,54.23,343622
30-May-23,54.30,55.11,53.67,53.70,341775
29-May-23,53.42,53.86,53.26,53.26,103685
26-May-23,53.55,54.29,53.42,53.42,564696
25-May-23,53.98,54.59,53.81,54.59,592076
24-May-23,53.50,53.95,53.13,53.73,499428
23-May-23,55.25,55.25,53.76,54.01,1274385

*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