DOW SURGES AS APPLE LOOKS TO JUMPSTART JOBS DAY PARTY

Apple shares soar as record buyback, sales growth forecast lure investors

NIKE, Inc. (NIKE34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

47.35

-0.63

(-1.31%)

At close: 05:10PM BRT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	47.00	47.35	46.70	47.35	47.35	11,928
Apr 30, 2024	48.21	48.37	47.90	47.98	47.98	1,939
Apr 29, 2024	48.11	48.57	47.95	48.21	48.21	8,551
Apr 26, 2024	48.43	48.75	48.05	48.10	48.10	3,326
Apr 25, 2024	48.79	48.89	48.00	48.42	48.42	786
Apr 24, 2024	48.32	49.06	48.32	48.79	48.79	805
Apr 23, 2024	48.37	48.99	48.31	48.45	48.45	3,765
Apr 22, 2024	49.50	49.50	48.75	48.76	48.76	2,668
Apr 19, 2024	50.18	50.39	49.30	49.40	49.40	1,779
Apr 18, 2024	49.71	50.21	49.63	50.21	50.21	5,961
Apr 17, 2024	49.31	49.85	49.01	49.61	49.61	11,337
Apr 16, 2024	48.10	49.55	48.10	49.15	49.15	24,566
Apr 15, 2024	47.55	48.65	47.55	48.00	48.00	11,798
Apr 12, 2024	46.91	47.75	46.90	47.07	47.07	7,832
Apr 11, 2024	45.80	47.04	45.80	47.04	47.04	15,817
Apr 10, 2024	45.60	45.60	45.15	45.22	45.22	4,801
Apr 09, 2024	45.20	45.63	45.11	45.56	45.56	5,237
Apr 08, 2024	45.10	45.42	45.06	45.11	45.11	2,491
Apr 05, 2024	45.20	45.49	45.00	45.10	45.10	31,038
Apr 04, 2024	45.94	45.94	44.88	45.10	45.10	13,973
Apr 03, 2024	46.30	46.30	45.65	45.84	45.84	6,094
Apr 02, 2024	46.75	46.75	45.92	46.20	46.20	6,599
Apr 01, 2024	46.93	47.50	46.38	46.65	46.65	5,342
Mar 28, 2024	47.30	47.34	46.83	47.20	47.20	3,641
Mar 27, 2024	46.21	46.93	46.04	46.93	46.93	39,841
Mar 26, 2024	46.70	46.91	46.15	46.20	46.20	5,046
Mar 25, 2024	46.03	47.50	46.03	46.70	46.70	21,457
Mar 22, 2024	47.48	47.53	45.80	46.90	46.90	72,661
Mar 21, 2024	50.16	50.65	49.96	50.40	50.40	5,358
Mar 20, 2024	50.20	50.20	49.52	50.17	50.17	1,196
Mar 19, 2024	49.56	50.16	49.56	49.91	49.91	4,496
Mar 18, 2024	49.85	49.98	49.20	49.56	49.56	15,434
Mar 15, 2024	50.69	50.69	49.65	49.85	49.85	68,526
Mar 14, 2024	50.70	50.93	49.92	49.92	49.92	9,013
Mar 13, 2024	50.25	50.74	49.95	50.74	50.74	15,294
Mar 12, 2024	50.42	50.65	49.70	49.81	49.81	8,805
Mar 11, 2024	49.50	50.56	49.25	50.42	50.42	10,228
Mar 08, 2024	49.19	49.50	48.68	49.50	49.50	3,147
Mar 07, 2024	48.07	48.62	48.07	48.42	48.42	1,033
Mar 06, 2024	48.83	49.30	48.07	48.34	48.34	5,804
Mar 05, 2024	49.35	49.35	48.65	48.83	48.83	14,562
Mar 04, 2024	50.50	50.50	49.08	49.35	49.35	9,195
Mar 01, 2024	51.68	51.80	50.50	50.50	50.50	52,969
Mar 01, 2024	0.183975 Dividend
Feb 29, 2024	51.52	52.50	51.52	51.80	51.62	1,771
Feb 28, 2024	52.11	52.70	51.56	51.78	51.60	2,417
Feb 27, 2024	51.61	52.10	51.34	52.00	51.82	8,258
Feb 26, 2024	52.77	52.78	51.70	52.10	51.91	3,332
Feb 23, 2024	52.15	53.20	52.15	52.77	52.58	5,925
Feb 22, 2024	51.82	52.43	51.43	52.15	51.96	5,896
Feb 21, 2024	51.77	52.10	50.75	51.82	51.64	8,284
Feb 20, 2024	51.81	51.81	50.44	50.75	50.57	3,942
Feb 19, 2024	50.89	52.65	50.76	51.81	51.63	1,915
Feb 16, 2024	53.04	53.04	50.62	51.20	51.02	17,251
Feb 15, 2024	52.22	53.35	52.22	53.05	52.86	14,915
Feb 14, 2024	52.15	52.85	51.85	52.17	51.98	6,598
Feb 09, 2024	52.20	52.20	51.48	51.99	51.81	1,214
Feb 08, 2024	51.59	52.13	51.46	51.64	51.46	3,937
Feb 07, 2024	50.64	51.75	50.64	51.59	51.41	6,486
Feb 06, 2024	49.77	50.83	49.59	50.64	50.46	6,521
Feb 05, 2024	51.25	51.25	49.59	49.75	49.57	4,876
Feb 02, 2024	50.55	50.55	49.41	50.25	50.07	5,293
Feb 01, 2024	50.36	50.65	49.57	50.55	50.37	9,539
Jan 31, 2024	51.48	51.75	50.10	50.35	50.17	2,473
Jan 30, 2024	51.21	51.75	51.21	51.47	51.29	4,326
Jan 29, 2024	49.99	51.20	49.98	51.20	51.02	8,605
Jan 26, 2024	50.44	50.71	49.51	50.70	50.52	18,608
Jan 25, 2024	49.76	50.15	49.25	49.70	49.52	7,330
Jan 24, 2024	50.15	50.19	49.75	49.75	49.57	5,229
Jan 23, 2024	50.11	50.68	49.86	50.07	49.89	2,857
Jan 22, 2024	50.60	50.60	49.85	50.11	49.93	4,752
Jan 19, 2024	49.86	50.39	49.21	50.06	49.88	3,662
Jan 18, 2024	49.68	50.25	49.56	49.85	49.67	34,623
Jan 17, 2024	49.96	50.05	49.45	49.68	49.50	46,365
Jan 16, 2024	50.80	51.20	49.98	50.02	49.84	9,014
Jan 15, 2024	51.11	51.72	50.64	50.64	50.46	2,002
Jan 12, 2024	51.94	51.94	50.80	51.08	50.90	1,396
Jan 11, 2024	50.60	51.53	50.46	51.50	51.32	10,285
Jan 10, 2024	50.31	50.77	50.11	50.60	50.42	2,721
Jan 09, 2024	50.60	50.60	50.25	50.30	50.12	31,939
Jan 08, 2024	49.50	50.60	49.50	50.60	50.42	8,162
Jan 05, 2024	50.50	50.50	49.50	49.50	49.32	3,647
Jan 04, 2024	50.92	51.08	50.02	50.02	49.84	16,168
Jan 03, 2024	52.77	52.77	51.20	51.35	51.17	12,116
Jan 02, 2024	53.51	53.51	52.10	52.80	52.61	15,962
Dec 28, 2023	52.10	53.07	51.72	52.46	52.27	10,317
Dec 27, 2023	52.40	52.50	51.65	51.84	51.66	13,661
Dec 26, 2023	52.58	52.73	51.96	52.01	51.83	15,105
Dec 22, 2023	52.99	53.99	52.34	52.50	52.31	93,808
Dec 21, 2023	59.70	60.00	59.42	59.90	59.69	1,924
Dec 20, 2023	59.40	60.44	59.40	59.70	59.49	4,624
Dec 19, 2023	60.10	60.10	59.03	59.61	59.40	1,937
Dec 18, 2023	59.85	60.48	59.40	59.48	59.27	4,497
Dec 15, 2023	59.52	60.22	59.52	59.85	59.64	1,446
Dec 14, 2023	59.49	60.06	59.16	59.52	59.31	3,294
Dec 13, 2023	59.01	59.87	59.01	59.52	59.31	4,124
Dec 12, 2023	58.97	59.50	58.69	59.46	59.25	9,429
Dec 11, 2023	57.35	59.00	57.35	58.98	58.77	24,530
Dec 08, 2023	56.01	57.36	56.01	57.35	57.15	3,489
Dec 07, 2023	56.00	57.00	55.56	56.46	56.26	13,846
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7341+0.0028(+0.38%)

CRUDE OIL79.37+0.42(+0.53%)

Bitcoin CAD82,261.25+2,123.29(+2.65%)

DOW SURGES AS APPLE LOOKS TO JUMPSTART JOBS DAY PARTY

NIKE, Inc. (NIKE34.SA)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7341
+0.0028(+0.38%)

CRUDE OIL
79.37
+0.42(+0.53%)

Bitcoin CAD
82,261.25
+2,123.29(+2.65%)