(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 59,60 | 59,60 | 58,10 | 58,74 | 2.685.200 | | 2002-04-02 | 00:00:00 | 58,49 | 58,50 | 57,50 | 57,66 | 4.440.800 | | 2002-04-03 | 00:00:00 | 57,16 | 58,99 | 56,11 | 58,20 | 6.275.200 | | 2002-04-04 | 00:00:00 | 58,00 | 58,48 | 57,80 | 58,03 | 3.927.400 | | 2002-04-05 | 00:00:00 | 58,28 | 59,40 | 58,28 | 58,87 | 2.128.200 | | 2002-04-08 | 00:00:00 | 58,15 | 58,99 | 58,00 | 58,55 | 2.010.600 | | 2002-04-09 | 00:00:00 | 58,40 | 59,10 | 58,04 | 58,67 | 2.212.400 | | 2002-04-10 | 00:00:00 | 58,50 | 59,00 | 58,25 | 58,51 | 2.441.200 | | 2002-04-11 | 00:00:00 | 58,50 | 58,55 | 57,44 | 57,55 | 3.219.600 | | 2002-04-12 | 00:00:00 | 57,75 | 58,29 | 57,65 | 57,86 | 2.110.200 | | 2002-04-15 | 00:00:00 | 58,00 | 58,20 | 56,97 | 57,04 | 2.039.400 | | 2002-04-16 | 00:00:00 | 57,02 | 59,25 | 57,02 | 58,74 | 2.820.400 | | 2002-04-17 | 00:00:00 | 58,49 | 58,64 | 57,00 | 57,40 | 2.660.000 | | 2002-04-18 | 00:00:00 | 56,70 | 57,00 | 55,36 | 55,40 | 6.132.800 | | 2002-04-19 | 00:00:00 | 55,65 | 57,10 | 55,10 | 56,82 | 5.399.800 | | 2002-04-22 | 00:00:00 | 56,82 | 57,20 | 56,22 | 57,00 | 2.906.400 | | 2002-04-23 | 00:00:00 | 56,75 | 58,04 | 56,55 | 57,42 | 2.561.000 | | 2002-04-24 | 00:00:00 | 57,10 | 57,37 | 55,85 | 56,00 | 2.738.000 | | 2002-04-25 | 00:00:00 | 55,75 | 55,83 | 54,85 | 55,49 | 3.296.000 | | 2002-04-26 | 00:00:00 | 55,57 | 55,96 | 54,75 | 54,75 | 2.090.800 | | 2002-04-29 | 00:00:00 | 54,50 | 54,51 | 53,88 | 53,90 | 2.375.600 | | 2002-04-30 | 00:00:00 | 54,00 | 54,10 | 52,80 | 53,33 | 2.637.600 | | 2002-05-01 | 00:00:00 | 52,90 | 54,85 | 52,40 | 54,68 | 3.047.000 | | 2002-05-02 | 00:00:00 | 54,24 | 55,63 | 54,24 | 55,23 | 2.323.200 | | 2002-05-03 | 00:00:00 | 55,60 | 55,67 | 55,00 | 55,34 | 2.257.000 | | 2002-05-06 | 00:00:00 | 55,09 | 55,50 | 53,85 | 54,00 | 1.601.000 | | 2002-05-07 | 00:00:00 | 54,60 | 55,55 | 54,35 | 55,14 | 2.220.200 | | 2002-05-08 | 00:00:00 | 56,25 | 56,40 | 55,37 | 56,05 | 2.793.600 | | 2002-05-09 | 00:00:00 | 56,10 | 56,10 | 54,73 | 54,90 | 2.628.200 | | 2002-05-10 | 00:00:00 | 54,70 | 54,71 | 52,67 | 52,90 | 5.102.400 | | 2002-05-13 | 00:00:00 | 53,22 | 54,00 | 53,21 | 53,70 | 3.256.000 | | 2002-05-14 | 00:00:00 | 54,48 | 55,40 | 54,18 | 55,16 | 4.090.600 | | 2002-05-15 | 00:00:00 | 55,00 | 55,10 | 54,46 | 54,46 | 1.791.000 | | 2002-05-16 | 00:00:00 | 54,71 | 56,07 | 54,60 | 55,85 | 3.076.400 | | 2002-05-17 | 00:00:00 | 55,95 | 56,42 | 55,05 | 55,84 | 1.995.400 | | 2002-05-20 | 00:00:00 | 55,70 | 56,08 | 54,27 | 54,40 | 2.428.600 | | 2002-05-21 | 00:00:00 | 54,65 | 54,67 | 53,32 | 53,76 | 1.875.600 | | 2002-05-22 | 00:00:00 | 53,51 | 53,55 | 52,00 | 52,75 | 3.121.200 | | 2002-05-23 | 00:00:00 | 53,00 | 55,00 | 53,00 | 54,75 | 4.412.400 | | 2002-05-24 | 00:00:00 | 54,75 | 54,75 | 53,90 | 54,00 | 1.078.400 | | 2002-05-28 | 00:00:00 | 53,80 | 54,22 | 53,60 | 53,70 | 1.716.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
