(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 44,25 | 45,99 | 44,05 | 45,23 | 3.848.200 | | 2002-11-15 | 00:00:00 | 45,02 | 46,10 | 45,01 | 45,56 | 2.975.600 | | 2002-11-18 | 00:00:00 | 46,15 | 46,15 | 44,60 | 45,29 | 3.071.200 | | 2002-11-19 | 00:00:00 | 45,46 | 45,50 | 44,40 | 44,55 | 2.687.600 | | 2002-11-20 | 00:00:00 | 45,05 | 46,74 | 45,00 | 45,72 | 3.551.600 | | 2002-11-21 | 00:00:00 | 46,40 | 47,21 | 43,49 | 45,07 | 6.963.200 | | 2002-11-22 | 00:00:00 | 45,01 | 45,04 | 43,54 | 43,75 | 4.463.600 | | 2002-11-25 | 00:00:00 | 44,00 | 44,84 | 43,70 | 44,57 | 2.883.400 | | 2002-11-26 | 00:00:00 | 44,65 | 45,11 | 43,91 | 43,94 | 1.972.400 | | 2002-11-27 | 00:00:00 | 44,12 | 45,77 | 44,05 | 45,09 | 3.111.200 | | 2002-11-29 | 00:00:00 | 45,34 | 45,63 | 44,72 | 44,78 | 1.050.400 | | 2002-12-02 | 00:00:00 | 46,00 | 47,13 | 45,90 | 46,55 | 4.660.400 | | 2002-12-03 | 00:00:00 | 46,60 | 46,60 | 45,63 | 46,50 | 2.502.200 | | 2002-12-04 | 00:00:00 | 46,30 | 46,52 | 45,45 | 46,10 | 3.025.400 | | 2002-12-05 | 00:00:00 | 46,11 | 46,14 | 44,26 | 45,35 | 3.353.000 | | 2002-12-06 | 00:00:00 | 45,10 | 45,35 | 44,04 | 45,12 | 3.405.800 | | 2002-12-09 | 00:00:00 | 45,13 | 45,80 | 43,56 | 43,56 | 2.707.200 | | 2002-12-10 | 00:00:00 | 43,56 | 43,56 | 42,58 | 43,29 | 4.061.400 | | 2002-12-11 | 00:00:00 | 43,19 | 43,62 | 42,95 | 43,16 | 2.191.200 | | 2002-12-12 | 00:00:00 | 43,02 | 43,98 | 42,40 | 43,80 | 3.683.800 | | 2002-12-13 | 00:00:00 | 43,81 | 43,81 | 42,44 | 42,53 | 2.567.000 | | 2002-12-16 | 00:00:00 | 42,69 | 44,45 | 42,69 | 44,23 | 2.483.400 | | 2002-12-17 | 00:00:00 | 44,23 | 44,23 | 42,30 | 42,70 | 4.621.200 | | 2002-12-18 | 00:00:00 | 42,90 | 43,15 | 41,19 | 41,93 | 4.152.800 | | 2002-12-19 | 00:00:00 | 42,10 | 42,96 | 41,25 | 41,53 | 3.724.000 | | 2002-12-20 | 00:00:00 | 41,53 | 45,10 | 41,53 | 45,10 | 9.320.400 | | 2002-12-23 | 00:00:00 | 44,76 | 45,00 | 44,08 | 44,30 | 3.162.200 | | 2002-12-24 | 00:00:00 | 44,47 | 44,60 | 43,98 | 44,05 | 906.400 | | 2002-12-26 | 00:00:00 | 44,12 | 45,09 | 44,00 | 44,14 | 1.376.200 | | 2002-12-27 | 00:00:00 | 44,13 | 44,25 | 43,51 | 43,53 | 1.269.600 | | 2002-12-30 | 00:00:00 | 43,60 | 44,58 | 43,50 | 44,52 | 1.700.000 | | 2002-12-31 | 00:00:00 | 44,45 | 44,70 | 44,09 | 44,47 | 1.862.600 | | 2003-01-02 | 00:00:00 | 44,57 | 46,10 | 44,48 | 46,10 | 2.283.400 | | 2003-01-03 | 00:00:00 | 46,10 | 46,10 | 44,99 | 45,15 | 2.268.000 | | 2003-01-06 | 00:00:00 | 45,00 | 46,00 | 45,00 | 45,78 | 2.133.000 | | 2003-01-07 | 00:00:00 | 45,50 | 46,10 | 45,40 | 45,66 | 1.583.400 | | 2003-01-08 | 00:00:00 | 45,67 | 46,43 | 45,40 | 46,02 | 1.934.000 | | 2003-01-09 | 00:00:00 | 46,20 | 47,69 | 46,20 | 47,20 | 2.883.800 | | 2003-01-10 | 00:00:00 | 46,75 | 48,43 | 46,55 | 47,53 | 4.184.800 | | 2003-01-13 | 00:00:00 | 47,64 | 48,20 | 46,87 | 47,10 | 2.254.800 | | 2003-01-14 | 00:00:00 | 46,70 | 47,04 | 46,37 | 46,68 | 2.437.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
