(Login BolsaPT & Canal Forex) |
|
 Nike - [Ticker: NKE] |     | | Última Trade | 76,210 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --1.73 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 55,070 x 3.000 - 55,080 x 800 | EPS | 0,00 | | Abertura | 77,420 | PER | 0,00% | | Máximo | 78,400 | Pagamento Dividendo | | | Mínimo | 76,130 | Data Ex-Dividendo | | | Fecho Anterior | 77,940 | Yield | | | Volume | 4.401.059 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para NKE de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 60,75 | 60,84 | 59,68 | 59,91 | 4.081.800 | | 2002-02-01 | 00:00:00 | 29,93 | 30,28 | 29,60 | 30,01 | 19.602 | | 2002-02-04 | 00:00:00 | 59,80 | 60,35 | 59,19 | 59,46 | 1.506.000 | | 2002-02-05 | 00:00:00 | 59,60 | 60,50 | 59,55 | 59,99 | 3.555.200 | | 2002-02-06 | 00:00:00 | 59,60 | 60,15 | 59,52 | 60,10 | 2.438.000 | | 2002-02-07 | 00:00:00 | 60,10 | 60,64 | 59,94 | 60,05 | 3.679.000 | | 2002-02-08 | 00:00:00 | 59,60 | 59,90 | 59,10 | 59,10 | 2.439.800 | | 2002-02-11 | 00:00:00 | 59,20 | 60,46 | 59,20 | 60,44 | 2.777.600 | | 2002-02-12 | 00:00:00 | 60,19 | 60,41 | 60,00 | 60,16 | 976.200 | | 2002-02-13 | 00:00:00 | 60,10 | 60,50 | 59,93 | 60,40 | 1.826.400 | | 2002-02-14 | 00:00:00 | 60,27 | 60,52 | 60,05 | 60,48 | 1.483.000 | | 2002-02-15 | 00:00:00 | 60,38 | 60,40 | 59,40 | 59,51 | 1.960.400 | | 2002-02-19 | 00:00:00 | 59,30 | 59,40 | 58,29 | 58,34 | 1.649.600 | | 2002-02-20 | 00:00:00 | 58,10 | 58,75 | 58,10 | 58,53 | 1.546.800 | | 2002-02-21 | 00:00:00 | 58,08 | 58,43 | 57,50 | 57,50 | 3.837.800 | | 2002-02-22 | 00:00:00 | 57,70 | 59,80 | 56,73 | 59,40 | 2.337.600 | | 2002-02-25 | 00:00:00 | 58,95 | 60,20 | 58,71 | 59,74 | 2.710.600 | | 2002-02-26 | 00:00:00 | 60,00 | 60,06 | 59,28 | 59,43 | 2.252.200 | | 2002-02-27 | 00:00:00 | 59,60 | 59,65 | 58,24 | 58,52 | 1.387.200 | | 2002-02-28 | 00:00:00 | 58,77 | 59,24 | 58,05 | 58,86 | 2.657.200 | | 2002-03-01 | 00:00:00 | 58,80 | 59,22 | 58,21 | 58,85 | 1.868.800 | | 2002-03-04 | 00:00:00 | 58,60 | 59,64 | 58,45 | 59,24 | 1.951.400 | | 2002-03-05 | 00:00:00 | 59,05 | 59,05 | 58,02 | 58,02 | 2.553.400 | | 2002-03-06 | 00:00:00 | 58,00 | 59,39 | 57,59 | 58,60 | 2.843.000 | | 2002-03-07 | 00:00:00 | 58,60 | 59,30 | 58,40 | 58,80 | 2.316.000 | | 2002-03-08 | 00:00:00 | 59,30 | 59,50 | 57,86 | 58,20 | 2.203.000 | | 2002-03-11 | 00:00:00 | 57,40 | 58,80 | 57,05 | 58,49 | 1.499.000 | | 2002-03-12 | 00:00:00 | 58,24 | 58,70 | 57,81 | 58,49 | 1.816.600 | | 2002-03-13 | 00:00:00 | 58,74 | 60,75 | 58,55 | 60,70 | 3.957.800 | | 2002-03-14 | 00:00:00 | 61,00 | 62,92 | 60,71 | 62,76 | 7.104.200 | | 2002-03-15 | 00:00:00 | 62,76 | 63,25 | 62,38 | 62,75 | 3.627.600 | | 2002-03-18 | 00:00:00 | 62,76 | 63,86 | 62,75 | 63,50 | 2.976.400 | | 2002-03-19 | 00:00:00 | 63,51 | 63,76 | 63,12 | 63,40 | 2.426.200 | | 2002-03-20 | 00:00:00 | 63,00 | 64,28 | 62,85 | 63,99 | 2.356.000 | | 2002-03-21 | 00:00:00 | 63,55 | 64,00 | 62,04 | 63,20 | 2.615.400 | | 2002-03-22 | 00:00:00 | 59,50 | 60,25 | 58,71 | 59,50 | 11.319.200 | | 2002-03-25 | 00:00:00 | 59,50 | 60,34 | 59,30 | 60,07 | 3.388.800 | | 2002-03-26 | 00:00:00 | 60,07 | 60,84 | 60,07 | 60,50 | 3.522.600 | | 2002-03-27 | 00:00:00 | 60,43 | 61,00 | 60,25 | 61,00 | 2.331.800 | | 2002-03-28 | 00:00:00 | 60,55 | 61,15 | 59,85 | 60,01 | 1.776.400 | | 2002-04-01 | 00:00:00 | 59,60 | 59,60 | 58,10 | 58,74 | 2.685.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
