Live Chat

Negocie Nike NKE

Gráfico NIKE ao vivo

Created with Highcharts 10.2.118:0019:0020:0014. Feb16:0017:0018:0019:0020:007272.57373.572.2572.7573.25

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 72.8 3.5 5.05% 69.3 73.38 69.19
3 de fev. de 2025 68.51 -6.18 -8.27% 74.68 77.9 68.4
27 de jan. de 2025 76.58 2.78 3.76% 73.8 78.61 73.49
20 de jan. de 2025 73.35 2.4 3.39% 70.94 74.48 70.94
13 de jan. de 2025 70.68 -0.45 -0.64% 71.13 72.36 70.09
6 de jan. de 2025 71.05 -2.82 -3.81% 73.86 74.04 70.79
30 de dez. de 2024 73.1 -2.39 -3.16% 75.48 76.39 72.77
23 de dez. de 2024 76.21 0.14 0.18% 76.07 78.17 75.5
16 de dez. de 2024 76.79 0.18 0.23% 76.61 78.76 74.6
9 de dez. de 2024 77.13 -1.82 -2.3% 78.94 79.1 76.38
2 de dez. de 2024 78.75 0.71 0.92% 78.03 80.94 76.86
25 de nov. de 2024 78.55 0.09 0.11% 78.46 79.61 77.33
18 de nov. de 2024 77.05 1.37 1.82% 75.67 77.27 72.48
11 de nov. de 2024 76.44 -0.04 -0.04% 76.47 77.41 75.34
4 de nov. de 2024 75.63 -2.32 -2.97% 77.94 78.25 74.88
28 de out. de 2024 77.86 -0.91 -1.16% 78.77 79.37 74.97
21 de out. de 2024 78.5 -4.19 -5.06% 82.68 82.68 78.28
14 de out. de 2024 82.69 1.26 1.55% 81.42 84.51 80.56
7 de out. de 2024 81.83 -0.32 -0.38% 82.14 83.19 79.69
30 de set. de 2024 82.03 -6.99 -7.85% 89.01 89.35 81.52
23 de set. de 2024 89.29 4.21 4.94% 85.08 90.28 84.75
16 de set. de 2024 86.32 7.04 8.89% 79.27 87.3 78.43
9 de set. de 2024 78.78 -1.68 -2.09% 80.46 81.34 76.51
2 de set. de 2024 80.39 -1.91 -2.31% 82.29 82.52 79.42
26 de ago. de 2024 83.21 -0.35 -0.41% 83.55 85.14 81.63
19 de ago. de 2024 83.75 0.67 0.8% 83.08 84.23 82.52
12 de ago. de 2024 82.99 8.56 11.51% 74.42 83.68 73.83
5 de ago. de 2024 74.15 2.79 3.9% 71.36 74.34 70.94
29 de jul. de 2024 73.77 1.68 2.34% 72.08 75.19 71.69
22 de jul. de 2024 72.32 -0.65 -0.88% 72.96 75.09 70.69
15 de jul. de 2024 72.44 -0.11 -0.16% 72.55 73.7 71.03
8 de jul. de 2024 73.18 -1.62 -2.17% 74.8 74.95 71.45
1 de jul. de 2024 75.27 -0.44 -0.59% 75.71 76.82 74.07
24 de jun. de 2024 75.17 -21.78 -22.47% 96.95 97.74 74.34
17 de jun. de 2024 96.76 4.67 5.07% 92.09 96.89 92.06
10 de jun. de 2024 93.11 -2.52 -2.64% 95.63 96.68 93.02
3 de jun. de 2024 96.27 1.82 1.93% 94.44 97.63 93.11
27 de mai. de 2024 94.72 3.21 3.51% 91.5 94.72 91.05
20 de mai. de 2024 91.48 -0.36 -0.4% 91.84 92.47 90.56
13 de mai. de 2024 91.84 0.84 0.92% 91 94.03 90.57
6 de mai. de 2024 90.68 -1.84 -1.99% 92.52 94.02 90.64
29 de abr. de 2024 91.93 -2.5 -2.65% 94.43 94.59 89.81
22 de abr. de 2024 93.82 -0.55 -0.58% 94.36 95.12 92.13
15 de abr. de 2024 94.39 1.28 1.37% 93.11 95.89 91.35
8 de abr. de 2024 91.65 3.07 3.46% 88.58 92.58 88.51
1 de abr. de 2024 88.58 -4.74 -5.08% 93.32 93.43 88.55
25 de mar. de 2024 93.85 -0.36 -0.38% 94.2 95.18 92.03
18 de mar. de 2024 93.78 -4.96 -5.03% 98.74 101.6 91.42
11 de mar. de 2024 99.17 -0.3 -0.31% 99.47 102.04 99.03
4 de mar. de 2024 98.89 -1.02 -1.02% 99.9 100.73 96.76
26 de fev. de 2024 101.58 -3 -2.87% 104.58 105.77 101.52
19 de fev. de 2024 105.53 3.23 3.16% 102.29 106.29 101.86
12 de fev. de 2024 103.28 -1.3 -1.25% 104.58 107.1 101.34
5 de fev. de 2024 104.14 4.2 4.21% 99.93 104.64 98.74
29 de jan. de 2024 100.43 -2.05 -2.01% 102.48 104 99.1
22 de jan. de 2024 102.32 1.19 1.18% 101.12 102.94 99.78
15 de jan. de 2024 101.37 -2.07 -2% 103.43 103.49 99.35
8 de jan. de 2024 104.74 2.97 2.92% 101.76 105.99 101.39
1 de jan. de 2024 101.81 -5.27 -4.93% 107.08 107.5 101.57
25 de dez. de 2023 108.15 0.51 0.47% 107.64 109.6 106.46
18 de dez. de 2023 107.68 -12.97 -10.76% 120.65 123.01 107.43
11 de dez. de 2023 121.29 3.96 3.37% 117.33 122.22 117.22
4 de dez. de 2023 115.64 2.15 1.9% 113.48 116.79 112.84
27 de nov. de 2023 113.14 5.76 5.37% 107.37 113.2 106.58
20 de nov. de 2023 107.33 1.62 1.53% 105.71 107.67 104.78
13 de nov. de 2023 105.65 0.73 0.69% 104.92 108.71 103.87
6 de nov. de 2023 105.76 -1.31 -1.23% 107.07 110.32 105.28
30 de out. de 2023 106.71 7.57 7.64% 99.13 107.32 99.09
23 de out. de 2023 97.73 -4.07 -4% 101.8 105.32 97.51
16 de out. de 2023 102.31 2.1 2.1% 100.2 104.03 100.2
9 de out. de 2023 99.61 3.04 3.15% 96.56 100.54 95.61
2 de out. de 2023 96.79 0.78 0.81% 96.01 97.41 93.44
25 de set. de 2023 95.44 5.87 6.55% 89.57 98.51 88.37
18 de set. de 2023 90.57 -5.31 -5.53% 95.87 96.07 90.28
11 de set. de 2023 96.03 -2.02 -2.06% 98.04 98.06 95.35
4 de set. de 2023 97.34 -3.73 -3.7% 101.07 101.6 96.97
28 de ago. de 2023 102.01 2.54 2.55% 99.47 102.61 98.55
21 de ago. de 2023 98.57 -6.25 -5.96% 104.81 104.81 96.23
14 de ago. de 2023 104.38 -3.19 -2.96% 107.56 108.01 103.49
7 de ago. de 2023 107.66 -2.08 -1.9% 109.74 111.59 107
31 de jul. de 2023 108.33 -0.88 -0.8% 109.2 110.5 106.51
24 de jul. de 2023 108.21 -1.74 -1.58% 109.94 110.12 107.05
17 de jul. de 2023 108.75 1.9 1.78% 106.84 109.98 106.37
10 de jul. de 2023 107.46 3.55 3.42% 103.9 108.73 103.86
3 de jul. de 2023 104.23 -6.62 -5.98% 110.85 110.93 103.31
26 de jun. de 2023 110.11 0.01 0% 110.1 113.9 109.37
19 de jun. de 2023 109.14 -1.96 -1.76% 111.09 112.44 107.05
12 de jun. de 2023 113.33 7.57 7.16% 105.75 114.4 104.28
5 de jun. de 2023 105.53 -1.69 -1.58% 107.22 107.9 104.86
29 de mai. de 2023 107.53 -0.74 -0.68% 108.26 108.52 102.57
22 de mai. de 2023 107.26 -4.43 -3.96% 111.68 112.13 106.71
15 de mai. de 2023 114.5 -4.02 -3.39% 118.51 119.62 112.76
8 de mai. de 2023 119.8 -7.22 -5.69% 127.02 127.08 118.64
1 de mai. de 2023 126.08 -0.44 -0.35% 126.52 128.29 122.39
24 de abr. de 2023 126.15 0.79 0.63% 125.36 126.7 122.72
17 de abr. de 2023 125.21 -0.49 -0.39% 125.69 126.72 123
10 de abr. de 2023 125.7 6.48 5.43% 119.22 127.2 118.77
3 de abr. de 2023 120.05 -1.75 -1.43% 121.79 123.69 117.57
27 de mar. de 2023 122.39 2.14 1.77% 120.25 122.43 116.6
20 de mar. de 2023 120.3 -0.24 -0.2% 120.53 125.8 119.03
13 de mar. de 2023 120.13 3.78 3.25% 116.34 121.43 115.57
6 de mar. de 2023 117.38 -3.35 -2.77% 120.72 121.74 116.37
27 de fev. de 2023 120.76 1.82 1.53% 118.93 120.77 117.56
20 de fev. de 2023 117.72 -5.11 -4.17% 122.83 123.68 117.09
13 de fev. de 2023 124.42 2.53 2.07% 121.89 127.23 121.78
6 de fev. de 2023 122.13 -3.16 -2.52% 125.28 125.83 119.97
30 de jan. de 2023 127.32 1.25 0.99% 126.06 130.98 125.75
23 de jan. de 2023 127.25 0.75 0.59% 126.5 128.67 124.56
16 de jan. de 2023 126.14 -1.79 -1.4% 127.92 128.78 123.34
9 de jan. de 2023 128.68 3.57 2.85% 125.11 128.96 124.2
2 de jan. de 2023 124.22 5.87 4.96% 118.34 125.1 117.15
26 de dez. de 2022 116.74 1.33 1.16% 115.4 117.98 114.68
19 de dez. de 2022 115.95 11.15 10.64% 104.79 118.88 101.41
12 de dez. de 2022 105.63 -3.91 -3.57% 109.53 116.08 104.87
5 de dez. de 2022 109.16 -0.69 -0.62% 109.84 111.25 106.53
28 de nov. de 2022 111.95 6.23 5.89% 105.72 112.47 104.42
21 de nov. de 2022 105.67 0.93 0.88% 104.74 106.91 103.29
14 de nov. de 2022 105.18 -0.66 -0.63% 105.84 109.04 102.67
7 de nov. de 2022 105.88 9.62 10% 96.25 106.99 91.74
31 de out. de 2022 95.6 2.69 2.9% 92.9 98.03 88.51
24 de out. de 2022 93.59 6.07 6.93% 87.52 94.16 86.04
17 de out. de 2022 88.34 -1 -1.12% 89.34 92.52 86.41
10 de out. de 2022 87.38 0.25 0.28% 87.13 90.66 84.87
3 de out. de 2022 86.94 3.43 4.11% 83.5 92.4 82.04
26 de set. de 2022 82.88 -12.94 -13.51% 95.82 99.2 82.34
19 de set. de 2022 96.82 -6.61 -6.39% 103.42 107.14 95.13
12 de set. de 2022 103.99 -7.46 -6.69% 111.44 113.11 103.11
5 de set. de 2022 110.82 5.67 5.4% 105.14 111.46 103.42
29 de ago. de 2022 105.49 -1.15 -1.07% 106.63 109.81 103.57
22 de ago. de 2022 108.09 -2.61 -2.36% 110.7 113.45 107.99
15 de ago. de 2022 112.97 -2.65 -2.29% 115.61 118.22 112.79
8 de ago. de 2022 115.78 1.92 1.68% 113.86 116.5 108.58
1 de ago. de 2022 113.66 -0.36 -0.32% 114.02 115.29 111.46
25 de jul. de 2022 114.77 6.18 5.7% 108.58 114.97 104.32
18 de jul. de 2022 108.81 3.18 3.02% 105.62 111.43 103.45
11 de jul. de 2022 104.41 -2.05 -1.92% 106.45 106.81 101.45
4 de jul. de 2022 107.66 7.25 7.22% 100.41 108.38 99.85
27 de jun. de 2022 100.88 -11.97 -10.61% 112.85 113.62 99.3
20 de jun. de 2022 112.68 4.27 3.93% 108.41 112.7 104.1
13 de jun. de 2022 107.12 -3.77 -3.4% 110.89 114.4 105.44
6 de jun. de 2022 114.5 -6.68 -5.51% 121.17 123.52 113.91
30 de mai. de 2022 120.62 4.23 3.63% 116.39 123.32 114.18
23 de mai. de 2022 115.74 9.28 8.71% 106.46 115.74 103.51
16 de mai. de 2022 107.81 -4.9 -4.35% 112.71 116.69 104.8
9 de mai. de 2022 112.86 0.51 0.46% 112.34 114.18 104.89
2 de mai. de 2022 114.15 -10.3 -8.28% 124.45 125.91 110.32
25 de abr. de 2022 124.27 -3.29 -2.58% 127.55 128.65 120.26
18 de abr. de 2022 128.71 -3.29 -2.49% 131.99 138.83 128.42
11 de abr. de 2022 133.24 7.66 6.09% 125.58 134.09 124.02
4 de abr. de 2022 127.77 -5.57 -4.18% 133.33 134.92 126.05
28 de mar. de 2022 133.52 -0.26 -0.2% 133.78 139.81 132.14
21 de mar. de 2022 133.7 3.31 2.53% 130.39 138.78 128.6
14 de mar. de 2022 131.36 9.96 8.2% 121.4 131.45 116.72
7 de mar. de 2022 122.52 -8.17 -6.25% 130.68 130.79 120.72
28 de fev. de 2022 131.24 -5.97 -4.36% 137.21 138.33 130.66
21 de fev. de 2022 138.73 -2.35 -1.66% 141.07 141.48 132.45
14 de fev. de 2022 142.83 2.46 1.75% 140.36 146.94 139.77
7 de fev. de 2022 140.17 -5.16 -3.55% 145.32 147.5 139.54
31 de jan. de 2022 145.44 -0.25 -0.18% 145.69 149.43 143.6
24 de jan. de 2022 145.94 5.65 4.03% 140.28 148.94 139.5
17 de jan. de 2022 142.98 -4.5 -3.05% 147.47 149.04 142.45
10 de jan. de 2022 148.17 -2.24 -1.49% 150.4 153.53 146.86
3 de jan. de 2022 156.9 -10.44 -6.24% 167.34 167.38 156.84
27 de dez. de 2021 166.64 -0.03 -0.02% 166.66 170.02 165.43
20 de dez. de 2021 165.65 6.56 4.12% 159.09 170.74 155.43
13 de dez. de 2021 161.28 -7.6 -4.51% 168.88 169.29 160.5
6 de dez. de 2021 169.1 -1.69 -0.99% 170.79 173.3 167.26
29 de nov. de 2021 170.21 -0.18 -0.11% 170.39 173.31 166.59
22 de nov. de 2021 167.85 -7.91 -4.51% 175.76 177.72 167.5
15 de nov. de 2021 174.87 5.56 3.28% 169.31 177.18 168.5
8 de nov. de 2021 169.04 -7.15 -4.06% 176.18 176.18 166.59
1 de nov. de 2021 177.51 9.37 5.57% 168.14 179.1 165.8
25 de out. de 2021 167.25 4.13 2.53% 163.11 167.63 161.6
18 de out. de 2021 163.48 6.53 4.16% 156.94 164.54 155.9
11 de out. de 2021 157.92 5.21 3.41% 152.7 158.27 150.02
4 de out. de 2021 152.47 5.62 3.83% 146.84 153.58 145.73
27 de set. de 2021 146.94 -2.35 -1.57% 149.28 149.47 144.36
20 de set. de 2021 149.59 -3.48 -2.28% 153.07 160.26 148
13 de set. de 2021 156.46 -5.79 -3.57% 162.25 162.83 155.42
6 de set. de 2021 163.57 0.53 0.33% 163.03 166.11 159.72
30 de ago. de 2021 163.24 -4.32 -2.58% 167.55 168.39 162.22
23 de ago. de 2021 167.58 -2.16 -1.28% 169.74 170.87 166.25
16 de ago. de 2021 167.83 -2.84 -1.67% 170.67 172.35 164.32
9 de ago. de 2021 171.64 -0.99 -0.57% 172.62 173.94 168.76
2 de ago. de 2021 172.87 3.75 2.21% 169.12 174.21 168
26 de jul. de 2021 167.47 1.27 0.76% 166.2 167.85 162.87
19 de jul. de 2021 166.35 8.71 5.52% 157.64 166.43 156.52
12 de jul. de 2021 159.84 -1.08 -0.68% 160.92 162.7 159.59
5 de jul. de 2021 160.87 0.65 0.41% 160.21 161.91 157.84
28 de jun. de 2021 159.75 6.03 3.92% 153.72 159.96 151.5
21 de jun. de 2021 154.33 25.23 19.54% 129.1 154.56 128.7
14 de jun. de 2021 128.41 -3.18 -2.41% 131.58 131.69 126.91
7 de jun. de 2021 131.89 -2.21 -1.65% 134.09 135.19 130.18
31 de mai. de 2021 133.68 -3.89 -2.83% 137.57 137.57 132.28
24 de mai. de 2021 136.41 3.53 2.65% 132.88 138.28 132.87
17 de mai. de 2021 132.62 -3.38 -2.48% 135.99 137.43 131.96
10 de mai. de 2021 136.01 -2.13 -1.54% 138.13 138.88 132.46
3 de mai. de 2021 137.81 4.86 3.65% 132.95 139.36 130.47
26 de abr. de 2021 132.57 2.1 1.61% 130.46 134.1 129.3
19 de abr. de 2021 130.18 -3.79 -2.83% 133.96 134.14 125.7

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

0.46

Spread (%)

0.6319 %

Alavancagem

1:10

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

72.34

Fechamento anterior

73.02

Alta/baixa em 52 semanas

68.4 - 106.29

Capitalização de mercado

108035653632

Ações em circulação

1181240064

Data dos rendimentos (Próxima)

2015-12-24

Rendim Divid

2025-01-02

Data Ex-Dividendos

2024-12-02

Taxa anual futura de dividendos

1.6

Rendimento anual futuro de dividendos

0.0219

EPS

3.24

Saiba mais sobre este instrumento

Nike Nike Inc
NIKE, Inc., together with its subsidiaries, engages in the design, development, marketing, and sale of athletic footwear, apparel, equipment, accessories, and services worldwide. The company provides athletic and casual footwear, apparel, and accessories under the NIKE, Jumpman, Converse, Chuck Taylor, All Star, One Star, Star Chevron, and Jack Purcell trademarks. It also sells a line of performance equipment and accessories comprising bags, sport balls, socks, eyewear, timepieces, digital devices, bats, gloves, protective equipment, and other equipment for sports activities under the NIKE brand; and various plastic products to other manufacturers. In addition, the company markets apparel with licensed college and professional team, and league logos, as well as sells sports apparel; licenses unaffiliated parties to manufacture and sell apparel, digital devices, and applications and other equipment for sports activities under NIKE-owned trademarks; and operates digital platforms, including fitness and activity apps; sport, fitness, and wellness content; and digital services and features in retail stores. It sells its products to footwear stores; sporting goods stores; athletic specialty stores; department stores; skate, tennis, and golf shops; and other retail accounts through NIKE-owned retail stores, digital platforms, independent distributors, licensees, and sales representatives. The company was founded in 1964 and is headquartered in Beaverton, Oregon.

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat