Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

NIKE, Inc. (NIKE34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

48.00

-0.79

(-1.62%)

As of 11:22AM BRT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	48.79	48.89	48.00	48.00	48.00	171
24 Apr 2024	48.32	49.06	48.32	48.79	48.79	805
23 Apr 2024	48.37	48.99	48.31	48.45	48.45	3,765
22 Apr 2024	49.50	49.50	48.75	48.76	48.76	2,668
19 Apr 2024	50.18	50.39	49.30	49.40	49.40	1,779
18 Apr 2024	49.71	50.21	49.63	50.21	50.21	5,961
17 Apr 2024	49.31	49.85	49.01	49.61	49.61	11,337
16 Apr 2024	48.10	49.55	48.10	49.15	49.15	24,566
15 Apr 2024	47.55	48.65	47.55	48.00	48.00	11,798
12 Apr 2024	46.91	47.75	46.90	47.07	47.07	7,832
11 Apr 2024	45.80	47.04	45.80	47.04	47.04	15,817
10 Apr 2024	45.60	45.60	45.15	45.22	45.22	4,801
09 Apr 2024	45.20	45.63	45.11	45.56	45.56	5,237
08 Apr 2024	45.10	45.42	45.06	45.11	45.11	2,491
05 Apr 2024	45.20	45.49	45.00	45.10	45.10	31,038
04 Apr 2024	45.94	45.94	44.88	45.10	45.10	13,973
03 Apr 2024	46.30	46.30	45.65	45.84	45.84	6,094
02 Apr 2024	46.75	46.75	45.92	46.20	46.20	6,599
01 Apr 2024	46.93	47.50	46.38	46.65	46.65	5,342
28 Mar 2024	47.30	47.34	46.83	47.20	47.20	3,641
27 Mar 2024	46.21	46.93	46.04	46.93	46.93	39,841
26 Mar 2024	46.70	46.91	46.15	46.20	46.20	5,046
25 Mar 2024	46.03	47.50	46.03	46.70	46.70	21,457
22 Mar 2024	47.48	47.53	45.80	46.90	46.90	72,661
21 Mar 2024	50.16	50.65	49.96	50.40	50.40	5,358
20 Mar 2024	50.20	50.20	49.52	50.17	50.17	1,196
19 Mar 2024	49.56	50.16	49.56	49.91	49.91	4,496
18 Mar 2024	49.85	49.98	49.20	49.56	49.56	15,434
15 Mar 2024	50.69	50.69	49.65	49.85	49.85	68,526
14 Mar 2024	50.70	50.93	49.92	49.92	49.92	9,013
13 Mar 2024	50.25	50.74	49.95	50.74	50.74	15,294
12 Mar 2024	50.42	50.65	49.70	49.81	49.81	8,805
11 Mar 2024	49.50	50.56	49.25	50.42	50.42	10,228
08 Mar 2024	49.19	49.50	48.68	49.50	49.50	3,147
07 Mar 2024	48.07	48.62	48.07	48.42	48.42	1,033
06 Mar 2024	48.83	49.30	48.07	48.34	48.34	5,804
05 Mar 2024	49.35	49.35	48.65	48.83	48.83	14,562
04 Mar 2024	50.50	50.50	49.08	49.35	49.35	9,195
01 Mar 2024	51.68	51.80	50.50	50.50	50.50	52,969
01 Mar 2024	0.183975 Dividend
29 Feb 2024	51.52	52.50	51.52	51.80	51.62	1,771
28 Feb 2024	52.11	52.70	51.56	51.78	51.60	2,417
27 Feb 2024	51.61	52.10	51.34	52.00	51.82	8,258
26 Feb 2024	52.77	52.78	51.70	52.10	51.91	3,332
23 Feb 2024	52.15	53.20	52.15	52.77	52.58	5,925
22 Feb 2024	51.82	52.43	51.43	52.15	51.96	5,896
21 Feb 2024	51.77	52.10	50.75	51.82	51.64	8,284
20 Feb 2024	51.81	51.81	50.44	50.75	50.57	3,942
19 Feb 2024	50.89	52.65	50.76	51.81	51.63	1,915
16 Feb 2024	53.04	53.04	50.62	51.20	51.02	17,251
15 Feb 2024	52.22	53.35	52.22	53.05	52.86	14,915
14 Feb 2024	52.15	52.85	51.85	52.17	51.98	6,598
09 Feb 2024	52.20	52.20	51.48	51.99	51.81	1,214
08 Feb 2024	51.59	52.13	51.46	51.64	51.46	3,937
07 Feb 2024	50.64	51.75	50.64	51.59	51.41	6,486
06 Feb 2024	49.77	50.83	49.59	50.64	50.46	6,521
05 Feb 2024	51.25	51.25	49.59	49.75	49.57	4,876
02 Feb 2024	50.55	50.55	49.41	50.25	50.07	5,293
01 Feb 2024	50.36	50.65	49.57	50.55	50.37	9,539
31 Jan 2024	51.48	51.75	50.10	50.35	50.17	2,473
30 Jan 2024	51.21	51.75	51.21	51.47	51.29	4,326
29 Jan 2024	49.99	51.20	49.98	51.20	51.02	8,605
26 Jan 2024	50.44	50.71	49.51	50.70	50.52	18,608
25 Jan 2024	49.76	50.15	49.25	49.70	49.52	7,330
24 Jan 2024	50.15	50.19	49.75	49.75	49.57	5,229
23 Jan 2024	50.11	50.68	49.86	50.07	49.89	2,857
22 Jan 2024	50.60	50.60	49.85	50.11	49.93	4,752
19 Jan 2024	49.86	50.39	49.21	50.06	49.88	3,662
18 Jan 2024	49.68	50.25	49.56	49.85	49.67	34,623
17 Jan 2024	49.96	50.05	49.45	49.68	49.50	46,365
16 Jan 2024	50.80	51.20	49.98	50.02	49.84	9,014
15 Jan 2024	51.11	51.72	50.64	50.64	50.46	2,002
12 Jan 2024	51.94	51.94	50.80	51.08	50.90	1,396
11 Jan 2024	50.60	51.53	50.46	51.50	51.32	10,285
10 Jan 2024	50.31	50.77	50.11	50.60	50.42	2,721
09 Jan 2024	50.60	50.60	50.25	50.30	50.12	31,939
08 Jan 2024	49.50	50.60	49.50	50.60	50.42	8,162
05 Jan 2024	50.50	50.50	49.50	49.50	49.32	3,647
04 Jan 2024	50.92	51.08	50.02	50.02	49.84	16,168
03 Jan 2024	52.77	52.77	51.20	51.35	51.17	12,116
02 Jan 2024	53.51	53.51	52.10	52.80	52.61	15,962
28 Dec 2023	52.10	53.07	51.72	52.46	52.27	10,317
27 Dec 2023	52.40	52.50	51.65	51.84	51.66	13,661
26 Dec 2023	52.58	52.73	51.96	52.01	51.83	15,105
22 Dec 2023	52.99	53.99	52.34	52.50	52.31	93,808
21 Dec 2023	59.70	60.00	59.42	59.90	59.69	1,924
20 Dec 2023	59.40	60.44	59.40	59.70	59.49	4,624
19 Dec 2023	60.10	60.10	59.03	59.61	59.40	1,937
18 Dec 2023	59.85	60.48	59.40	59.48	59.27	4,497
15 Dec 2023	59.52	60.22	59.52	59.85	59.64	1,446
14 Dec 2023	59.49	60.06	59.16	59.52	59.31	3,294
13 Dec 2023	59.01	59.87	59.01	59.52	59.31	4,124
12 Dec 2023	58.97	59.50	58.69	59.46	59.25	9,429
11 Dec 2023	57.35	59.00	57.35	58.98	58.77	24,530
08 Dec 2023	56.01	57.36	56.01	57.35	57.15	3,489
07 Dec 2023	56.00	57.00	55.56	56.46	56.26	13,846
06 Dec 2023	57.01	57.39	56.50	56.82	56.62	2,363
05 Dec 2023	57.05	57.52	56.71	57.01	56.81	13,897
04 Dec 2023	55.70	57.10	55.45	57.06	56.86	9,924
01 Dec 2023	55.26	55.45	54.30	55.45	55.25	8,383
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,054.55+14.17(+0.18%)

FTSE 25019,582.14-137.23(-0.70%)

AIM752.65-2.04(-0.27%)

GBP/EUR1.1661+0.0016(+0.14%)

GBP/USD1.2492+0.0029(+0.24%)

Bitcoin GBP50,646.65-1,369.91(-2.63%)

Trending tickers

NIKE, Inc. (NIKE34.SA)

FTSE 100
8,054.55
+14.17(+0.18%)

FTSE 250
19,582.14
-137.23(-0.70%)

AIM
752.65
-2.04(-0.27%)

GBP/EUR
1.1661
+0.0016(+0.14%)

GBP/USD
1.2492
+0.0029(+0.24%)

Bitcoin GBP
50,646.65
-1,369.91(-2.63%)