(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 42,90 | 44,32 | 42,60 | 44,01 | 4.602.800 | | 2002-09-20 | 00:00:00 | 43,85 | 44,45 | 43,40 | 44,10 | 4.824.200 | | 2002-09-23 | 00:00:00 | 44,11 | 44,11 | 41,89 | 42,30 | 3.098.800 | | 2002-09-24 | 00:00:00 | 42,31 | 43,10 | 41,65 | 42,21 | 2.854.800 | | 2002-09-25 | 00:00:00 | 43,40 | 44,89 | 42,85 | 44,37 | 3.036.000 | | 2002-09-26 | 00:00:00 | 44,76 | 45,72 | 44,40 | 45,61 | 2.516.000 | | 2002-09-27 | 00:00:00 | 45,48 | 45,49 | 43,75 | 43,86 | 2.081.200 | | 2002-09-30 | 00:00:00 | 43,05 | 43,39 | 41,87 | 43,18 | 2.638.000 | | 2002-10-01 | 00:00:00 | 43,19 | 43,58 | 41,58 | 43,48 | 2.844.800 | | 2002-10-02 | 00:00:00 | 43,36 | 44,42 | 42,60 | 43,10 | 2.840.000 | | 2002-10-03 | 00:00:00 | 43,07 | 43,32 | 41,90 | 42,04 | 3.223.600 | | 2002-10-04 | 00:00:00 | 42,20 | 42,53 | 41,12 | 41,94 | 3.580.200 | | 2002-10-07 | 00:00:00 | 41,70 | 41,93 | 39,88 | 39,96 | 4.327.400 | | 2002-10-08 | 00:00:00 | 40,40 | 41,14 | 39,19 | 40,01 | 5.717.200 | | 2002-10-09 | 00:00:00 | 39,45 | 40,25 | 39,22 | 39,32 | 3.006.200 | | 2002-10-10 | 00:00:00 | 39,33 | 39,84 | 38,53 | 39,83 | 4.251.200 | | 2002-10-11 | 00:00:00 | 40,08 | 42,40 | 40,08 | 41,86 | 3.365.400 | | 2002-10-14 | 00:00:00 | 41,40 | 42,89 | 41,10 | 42,58 | 2.481.600 | | 2002-10-15 | 00:00:00 | 43,40 | 45,00 | 43,20 | 44,95 | 3.008.400 | | 2002-10-16 | 00:00:00 | 44,50 | 44,50 | 42,85 | 43,08 | 3.344.600 | | 2002-10-17 | 00:00:00 | 44,45 | 45,34 | 43,95 | 44,50 | 3.371.600 | | 2002-10-18 | 00:00:00 | 44,50 | 44,50 | 42,52 | 43,45 | 4.040.400 | | 2002-10-21 | 00:00:00 | 43,34 | 45,80 | 43,06 | 45,54 | 3.022.000 | | 2002-10-22 | 00:00:00 | 45,35 | 45,74 | 44,85 | 45,30 | 3.375.600 | | 2002-10-23 | 00:00:00 | 45,31 | 46,30 | 44,67 | 45,24 | 2.555.400 | | 2002-10-24 | 00:00:00 | 45,34 | 46,33 | 45,27 | 45,60 | 2.835.200 | | 2002-10-25 | 00:00:00 | 45,85 | 47,00 | 45,55 | 46,99 | 3.036.200 | | 2002-10-28 | 00:00:00 | 48,00 | 48,23 | 46,33 | 46,71 | 2.889.200 | | 2002-10-29 | 00:00:00 | 46,60 | 46,84 | 45,13 | 46,27 | 2.578.200 | | 2002-10-30 | 00:00:00 | 46,70 | 47,49 | 45,81 | 47,10 | 3.731.200 | | 2002-10-31 | 00:00:00 | 47,10 | 47,79 | 46,90 | 47,19 | 2.195.000 | | 2002-11-01 | 00:00:00 | 47,15 | 47,55 | 46,08 | 47,45 | 2.501.200 | | 2002-11-04 | 00:00:00 | 48,00 | 48,20 | 47,18 | 47,35 | 1.750.600 | | 2002-11-05 | 00:00:00 | 47,35 | 47,62 | 45,98 | 46,12 | 3.671.200 | | 2002-11-06 | 00:00:00 | 46,24 | 46,25 | 44,25 | 45,22 | 6.301.800 | | 2002-11-07 | 00:00:00 | 44,65 | 45,40 | 44,15 | 44,54 | 2.189.200 | | 2002-11-08 | 00:00:00 | 44,54 | 45,31 | 43,45 | 44,01 | 2.412.800 | | 2002-11-11 | 00:00:00 | 44,01 | 44,01 | 42,83 | 42,84 | 1.686.800 | | 2002-11-12 | 00:00:00 | 42,95 | 44,43 | 42,95 | 43,85 | 2.063.200 | | 2002-11-13 | 00:00:00 | 43,50 | 44,04 | 42,97 | 43,62 | 2.263.400 | | 2002-11-14 | 00:00:00 | 44,25 | 45,99 | 44,05 | 45,23 | 3.848.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
