NIKE, Inc. (BVMF:NIKE34)
Brazil · Delayed Price · Currency is BRL 99.30
-0.50 (-0.50%)
Last updated: Oct 28, 2026, 5:50 PM GMT-3
BVMF:NIKE34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 99.94 | 100.54 | 98.67 | 99.30 | 99.30 | -0.50% | 52,971 |
| Oct 27, 2026 | 100.51 | 101.62 | 99.49 | 99.80 | 99.80 | -0.71% | 30,710 |
| Oct 26, 2026 | 101.00 | 105.72 | 97.72 | 100.51 | 100.51 | 8.18% | 86,752 |
| Oct 23, 2026 | 96.88 | 96.88 | 92.91 | 92.91 | 92.91 | -4.11% | 19,109 |
| Oct 22, 2026 | 95.00 | 96.91 | 92.75 | 96.89 | 96.89 | 1.97% | 23,803 |
| Oct 21, 2026 | 95.93 | 95.93 | 93.91 | 95.02 | 95.02 | 1.96% | 14,949 |
| Oct 20, 2026 | 95.00 | 95.31 | 93.19 | 93.19 | 93.19 | 0.08% | 13,183 |
| Oct 19, 2026 | 93.50 | 94.20 | 92.80 | 93.12 | 93.12 | -1.18% | 17,399 |
| Oct 16, 2026 | 95.49 | 95.95 | 93.53 | 94.23 | 94.23 | -0.91% | 29,768 |
| Oct 15, 2026 | 90.15 | 95.51 | 89.64 | 95.10 | 95.10 | 7.46% | 57,245 |
| Oct 14, 2026 | 88.02 | 89.00 | 87.19 | 88.50 | 88.50 | 1.14% | 52,351 |
| Oct 13, 2026 | 88.01 | 88.96 | 84.00 | 87.50 | 87.50 | 0.06% | 50,448 |
| Oct 9, 2026 | 88.40 | 88.40 | 84.00 | 87.45 | 87.45 | -1.13% | 19,149 |
| Oct 8, 2026 | 86.00 | 88.45 | 85.05 | 88.45 | 88.45 | 1.96% | 16,436 |
| Oct 7, 2026 | 86.25 | 86.75 | 84.40 | 86.75 | 86.75 | 0.58% | 19,419 |
| Oct 6, 2026 | 84.00 | 86.25 | 83.25 | 86.25 | 86.25 | 1.89% | 44,124 |
| Oct 5, 2026 | 86.65 | 86.65 | 81.70 | 84.65 | 84.65 | -3.75% | 70,779 |
| Oct 2, 2026 | 84.30 | 88.55 | 83.85 | 87.95 | 87.95 | -3.62% | 54,509 |
| Oct 1, 2026 | 93.00 | 94.70 | 91.25 | 91.25 | 91.25 | -1.40% | 18,006 |
| Sep 30, 2026 | 93.20 | 93.30 | 91.00 | 92.55 | 92.55 | -1.28% | 22,663 |
| Sep 29, 2026 | 96.20 | 96.20 | 93.20 | 93.75 | 93.75 | -1.11% | 5,452 |
| Sep 28, 2026 | 91.50 | 95.70 | 91.50 | 94.80 | 94.80 | 3.04% | 19,510 |
| Sep 25, 2026 | 93.50 | 94.00 | 91.25 | 92.00 | 92.00 | -0.43% | 13,382 |
| Sep 24, 2026 | 93.85 | 93.85 | 92.30 | 92.40 | 92.40 | 0.27% | 6,580 |
| Sep 23, 2026 | 93.95 | 93.95 | 92.00 | 92.15 | 92.15 | 0.16% | 12,599 |
| Sep 22, 2026 | 94.20 | 94.95 | 91.95 | 92.00 | 92.00 | -0.70% | 7,881 |
| Sep 21, 2026 | 92.00 | 92.85 | 90.45 | 92.65 | 92.65 | -1.17% | 16,800 |
| Sep 18, 2026 | 93.85 | 94.10 | 91.50 | 93.75 | 93.75 | 1.24% | 6,650 |
| Sep 17, 2026 | 93.50 | 94.80 | 92.25 | 92.60 | 92.60 | 0.38% | 7,602 |
| Sep 16, 2026 | 94.45 | 94.45 | 92.25 | 92.25 | 92.25 | -3.86% | 7,974 |
| Sep 15, 2026 | 96.25 | 96.25 | 93.20 | 95.95 | 95.95 | 1.00% | 11,536 |
| Sep 14, 2026 | 94.80 | 96.60 | 94.60 | 95.00 | 95.00 | 1.23% | 15,234 |
| Sep 11, 2026 | 94.20 | 94.90 | 93.35 | 93.85 | 93.85 | 0.64% | 28,235 |
| Sep 10, 2026 | 96.20 | 96.20 | 93.25 | 93.25 | 93.25 | -2.86% | 38,398 |
| Sep 9, 2026 | 98.45 | 98.45 | 94.00 | 96.00 | 96.00 | -1.54% | 27,994 |
| Sep 8, 2026 | 100.45 | 100.45 | 96.60 | 97.50 | 97.50 | -2.40% | 21,904 |
| Sep 4, 2026 | 99.70 | 99.90 | 97.45 | 99.90 | 99.90 | 0.91% | 15,611 |
| Sep 3, 2026 | 98.50 | 99.35 | 96.85 | 99.00 | 99.00 | 1.54% | 9,643 |
| Sep 2, 2026 | 99.45 | 99.45 | 97.50 | 97.50 | 97.50 | -1.02% | 8,711 |
| Sep 1, 2026 | 100.90 | 100.95 | 98.25 | 98.50 | 98.50 | -1.69% | 22,689 |
| Aug 31, 2026 | 102.25 | 103.00 | 100.85 | 100.90 | 100.20 | -0.30% | 4,421 |
| Aug 28, 2026 | 99.40 | 103.05 | 99.40 | 101.20 | 100.49 | 1.96% | 13,644 |
| Aug 27, 2026 | 100.70 | 100.70 | 98.75 | 99.25 | 98.56 | -1.44% | 10,455 |
| Aug 26, 2026 | 102.70 | 102.70 | 99.10 | 100.70 | 100.00 | -0.64% | 21,425 |
| Aug 25, 2026 | 105.70 | 105.70 | 100.50 | 101.35 | 100.64 | -4.48% | 25,342 |
| Aug 24, 2026 | 105.90 | 106.25 | 104.60 | 106.10 | 105.36 | 0.19% | 7,170 |
| Aug 21, 2026 | 105.40 | 106.00 | 104.25 | 105.90 | 105.16 | 1.05% | 6,005 |
| Aug 20, 2026 | 105.70 | 105.70 | 103.50 | 104.80 | 104.07 | -2.87% | 10,050 |
| Aug 19, 2026 | 105.15 | 107.90 | 104.10 | 107.90 | 107.15 | 2.96% | 7,993 |
| Aug 18, 2026 | 102.50 | 105.75 | 102.25 | 104.80 | 104.07 | 3.30% | 13,094 |