NIKE, Inc. (BVMF:NIKE34)
Brazil · Delayed Price · Currency is BRL 42.75
-0.32 (-0.74%)
At close: Aug 26, 2025, 4:55 PM GMT-3
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 42.52 | 42.79 | 42.01 | 42.26 | - | -0.45% | 4,309 |
| Aug 27, 2025 | 43.06 | 43.20 | 42.17 | 42.45 | - | -0.70% | 18,884 |
| 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 |
| Jul 9, 2025 | 40.15 | 40.84 | 40.15 | 40.67 | - | 0.82% | 22,106 |
| Jul 8, 2025 | 41.66 | 41.75 | 40.14 | 40.34 | - | -3.93% | 48,739 |
| Jul 7, 2025 | 40.81 | 42.13 | 40.81 | 41.99 | - | 2.89% | 20,717 |
| Jul 4, 2025 | 41.30 | 42.50 | 40.33 | 40.81 | - | -0.80% | 16,922 |
| Jul 3, 2025 | 40.91 | 41.63 | 40.91 | 41.14 | - | -0.82% | 5,544 |
| Jul 2, 2025 | 39.27 | 41.67 | 39.27 | 41.48 | - | 3.49% | 114,322 |
| Jul 1, 2025 | 38.48 | 40.25 | 38.48 | 40.08 | - | 4.27% | 27,217 |
| Jun 30, 2025 | 39.79 | 39.79 | 38.16 | 38.44 | - | -3.88% | 85,372 |
| Jun 27, 2025 | 37.83 | 40.49 | 37.49 | 39.99 | - | 16.76% | 209,638 |
| Jun 26, 2025 | 33.61 | 34.34 | 33.60 | 34.25 | - | 0.74% | 24,007 |
| Jun 25, 2025 | 33.71 | 34.10 | 33.51 | 34.00 | - | 0.83% | 30,142 |
| Jun 24, 2025 | 33.62 | 34.07 | 33.31 | 33.72 | - | 2.37% | 19,772 |
| Jun 23, 2025 | 32.93 | 33.70 | 32.78 | 32.94 | - | - | 16,181 |
| Jun 20, 2025 | 33.24 | 33.24 | 32.60 | 32.94 | - | -0.18% | 13,381 |