NIKE, Inc. (BVMF:NIKE34)
Brazil · Delayed Price · Currency is BRL 38.50
-0.39 (-1.00%)
At close: Sep 15, 2025
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 38.89 | 38.89 | 38.00 | 38.24 | - | -0.68% | 46,180 |
| Sep 16, 2025 | 38.88 | 38.94 | 38.26 | 38.50 | - | -1.00% | 32,233 |
| Sep 15, 2025 | 38.91 | 39.16 | 38.65 | 38.89 | - | -0.28% | 20,842 |
| Sep 12, 2025 | 40.33 | 40.33 | 38.58 | 39.00 | - | -2.33% | 47,763 |
| Sep 11, 2025 | 40.15 | 40.65 | 39.83 | 39.93 | - | 1.50% | 3,825 |
| Sep 10, 2025 | 40.39 | 40.85 | 39.34 | 39.34 | - | -1.38% | 24,028 |
| Sep 9, 2025 | 40.15 | 40.45 | 39.69 | 39.89 | - | -0.42% | 11,700 |
| Sep 8, 2025 | 40.14 | 40.53 | 40.05 | 40.06 | - | 0.53% | 16,203 |
| Sep 5, 2025 | 41.05 | 41.05 | 39.71 | 39.85 | - | -2.85% | 23,879 |
| Sep 4, 2025 | 41.10 | 41.22 | 40.76 | 41.02 | - | 0.59% | 27,122 |
| Sep 3, 2025 | 40.25 | 41.00 | 40.25 | 40.78 | - | -0.73% | 4,605 |
| Sep 2, 2025 | 41.86 | 42.25 | 40.43 | 41.08 | - | -2.24% | 15,704 |
| Sep 1, 2025 | 42.45 | 42.45 | 41.92 | 42.02 | - | -1.01% | 1,953 |
| Aug 29, 2025 | 41.41 | 42.75 | 41.26 | 42.45 | - | 0.45% | 8,908 |
| Aug 28, 2025 | 42.52 | 42.79 | 42.01 | 42.26 | - | -0.45% | 7,747 |
| Aug 27, 2025 | 43.06 | 43.20 | 42.17 | 42.45 | - | -0.70% | 19,327 |
| Aug 26, 2025 | 43.06 | 43.06 | 42.56 | 42.75 | - | -0.74% | 11,650 |
| Aug 25, 2025 | 42.89 | 43.25 | 42.32 | 43.07 | - | 0.44% | 2,660 |
| Aug 22, 2025 | 41.85 | 42.88 | 41.68 | 42.88 | - | 3.47% | 12,533 |
| Aug 21, 2025 | 41.54 | 41.80 | 41.15 | 41.44 | - | -1.00% | 5,598 |
| Aug 20, 2025 | 41.39 | 42.27 | 41.39 | 41.86 | - | -1.27% | 3,396 |
| Aug 19, 2025 | 42.06 | 43.16 | 42.05 | 42.40 | - | 0.81% | 6,042 |
| Aug 18, 2025 | 41.29 | 42.40 | 41.29 | 42.06 | - | 1.86% | 4,460 |
| Aug 15, 2025 | 41.30 | 41.76 | 41.04 | 41.29 | - | -0.02% | 5,483 |
| Aug 14, 2025 | 41.80 | 41.80 | 40.87 | 41.30 | - | -1.29% | 18,883 |
| Aug 13, 2025 | 40.50 | 41.90 | 40.50 | 41.84 | - | 3.82% | 10,406 |
| Aug 12, 2025 | 39.81 | 40.87 | 39.81 | 40.30 | - | 1.23% | 4,376 |
| Aug 11, 2025 | 39.99 | 40.65 | 39.81 | 39.81 | - | -0.45% | 28,026 |
| Aug 8, 2025 | 40.69 | 40.69 | 39.87 | 39.99 | - | -1.72% | 15,460 |
| Aug 7, 2025 | 41.45 | 41.55 | 40.30 | 40.69 | - | -1.41% | 15,446 |
| Aug 6, 2025 | 41.35 | 41.50 | 40.74 | 41.27 | - | 0.81% | 9,142 |
| Aug 5, 2025 | 40.37 | 41.55 | 40.18 | 40.94 | - | -0.63% | 8,843 |
| Aug 4, 2025 | 41.21 | 41.35 | 40.83 | 41.20 | - | 0.49% | 6,530 |
| Aug 1, 2025 | 41.50 | 41.50 | 40.25 | 41.00 | - | -4.54% | 26,994 |
| Jul 31, 2025 | 43.11 | 43.11 | 41.60 | 42.95 | - | 0.63% | 5,786 |
| Jul 30, 2025 | 43.29 | 43.75 | 42.31 | 42.68 | - | -1.41% | 13,600 |
| Jul 29, 2025 | 44.21 | 44.31 | 43.29 | 43.29 | - | -2.41% | 8,481 |
| Jul 28, 2025 | 44.02 | 44.58 | 43.38 | 44.36 | - | 4.52% | 59,397 |
| Jul 25, 2025 | 41.19 | 42.55 | 41.19 | 42.44 | - | 3.03% | 6,863 |
| Jul 24, 2025 | 42.12 | 42.75 | 41.19 | 41.19 | - | -3.08% | 12,754 |
| Jul 23, 2025 | 41.66 | 42.88 | 41.66 | 42.50 | - | 1.09% | 27,601 |
| Jul 22, 2025 | 41.01 | 42.06 | 41.01 | 42.04 | - | 2.54% | 28,202 |
| Jul 21, 2025 | 40.47 | 41.63 | 40.38 | 41.00 | - | 1.36% | 50,837 |
| Jul 18, 2025 | 40.33 | 40.65 | 39.95 | 40.45 | - | 0.30% | 35,757 |
| Jul 17, 2025 | 40.30 | 40.83 | 40.16 | 40.33 | - | 0.17% | 28,339 |
| Jul 16, 2025 | 40.09 | 40.53 | 39.65 | 40.26 | - | 0.42% | 74,883 |
| Jul 15, 2025 | 40.55 | 40.56 | 39.93 | 40.09 | - | -1.06% | 30,633 |
| Jul 14, 2025 | 39.97 | 40.52 | 39.76 | 40.52 | - | 1.30% | 34,315 |
| Jul 11, 2025 | 40.55 | 41.23 | 40.00 | 40.00 | - | -3.33% | 20,330 |
| Jul 10, 2025 | 40.50 | 41.90 | 40.36 | 41.38 | - | 1.75% | 27,096 |