Nucor Corporation (NUE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	359.427	-0,99%	166,29	164,47	166,79	164,5029
16/07/2024	417.037	0,77%	163,85	163,16	166,81	166,14
15/07/2024	529.940	2,34%	163,01	163,01	167,00	164,87
12/07/2024	436.965	1,35%	160,43	158,74	162,43	161,10
11/07/2024	668.254	3,65%	154,84	154,78	160,04	158,96
10/07/2024	417.357	2,07%	151,11	151,11	153,78	153,36
09/07/2024	570.772	-1,46%	151,71	150,24	153,03	150,25
08/07/2024	414.749	-0,89%	153,75	151,91	154,22	152,47
05/07/2024	439.962	-1,65%	155,55	153,38	156,00	153,84
04/07/2024	228.312	0,00%	157,27	156,01	158,92	156,42
03/07/2024	228.312	-0,03%	157,27	156,01	158,92	156,42
02/07/2024	408.304	-0,34%	156,71	155,71	157,73	156,46
01/07/2024	466.690	-0,68%	158,61	155,21	159,41	157,00
28/06/2024	1.610.745	2,18%	156,88	156,34	160,43	158,08
27/06/2024	464.984	0,10%	154,16	154,16	155,89	154,71
26/06/2024	506.306	2,03%	150,90	150,74	154,70	154,56
25/06/2024	666.066	-2,62%	155,07	150,25	155,07	151,48
24/06/2024	501.105	-1,28%	157,97	155,52	158,76	155,56
21/06/2024	2.641.290	0,49%	156,80	156,01	157,96	157,58
20/06/2024	468.118	0,76%	155,98	155,44	158,72	156,81
19/06/2024	597.384	0,00%	157,77	154,62	159,36	155,63
18/06/2024	597.384	0,61%	157,77	154,62	159,36	155,63
17/06/2024	1.072.556	1,74%	154,95	152,80	158,16	157,38
14/06/2024	1.061.291	0,37%	149,40	149,12	156,11	154,69
13/06/2024	619.781	-0,21%	154,87	151,60	154,48	154,12
12/06/2024	606.906	-0,64%	156,40	153,81	157,15	154,44
11/06/2024	941.336	-1,20%	155,81	153,35	156,62	155,43
10/06/2024	813.161	-2,29%	160,65	157,082	161,39	157,31
07/06/2024	837.422	-1,43%	162,515	160,00	163,88	161,00
06/06/2024	505.231	1,02%	161,22	161,005	163,5507	163,34
05/06/2024	555.999	0,32%	161,18	161,13	163,07	161,69
04/06/2024	694.007	-3,38%	164,99	161,02	165,23	161,18
03/06/2024	675.473	-1,21%	166,17	164,90	168,6575	166,81
31/05/2024	635.555	1,31%	166,17	165,175	168,95	168,85
30/05/2024	622.088	0,04%	166,58	165,91	168,04	166,67
29/05/2024	631.822	-1,06%	168,00	165,93	170,595	166,60
28/05/2024	661.880	-1,68%	171,24	167,92	171,26	168,39
27/05/2024	472.172	0,00%	172,86	169,47	173,00	171,27
24/05/2024	472.172	0,10%	172,86	169,47	173,00	171,27
23/05/2024	400.845	0,25%	171,41	170,46	172,12	171,53
22/05/2024	360.785	-0,59%	171,93	170,23	172,89	171,10
21/05/2024	390.908	0,70%	171,34	170,22	172,54	172,12
20/05/2024	661.397	-0,69%	176,34	170,21	172,80	170,93
17/05/2024	516.905	-0,76%	176,34	171,515	174,94	172,12
16/05/2024	541.463	-1,58%	176,34	173,32	176,4863	173,43
15/05/2024	555.419	2,09%	173,79	173,11	176,48	176,22
14/05/2024	396.286	-0,65%	174,25	171,975	175,30	172,62
13/05/2024	362.652	-0,42%	173,49	173,00	175,39	173,74
10/05/2024	421.306	0,06%	174,71	173,72	175,625	174,47
09/05/2024	525.772	2,69%	169,95	170,25	174,76	174,37
08/05/2024	468.882	-1,16%	170,94	169,57	171,80	169,80
07/05/2024	645.507	0,45%	170,94	170,10	172,1425	171,79
06/05/2024	829.213	-1,67%	175,16	169,83	175,71	171,02
03/05/2024	428.739	1,99%	171,74	171,17	174,625	173,92
02/05/2024	568.261	1,10%	169,68	168,46	170,82	170,52
01/05/2024	492.389	0,08%	169,45	167,725	172,05	168,67
30/04/2024	787.375	-3,83%	176,33	168,27	174,38	168,53
29/04/2024	621.674	-0,10%	176,33	174,27	176,60	175,24
26/04/2024	542.946	-0,26%	176,33	174,34	176,834	175,42
25/04/2024	744.066	1,81%	175,88	170,82	176,18	175,88
24/04/2024	1.260.984	-1,08%	175,88	171,958	178,28	172,76
23/04/2024	2.536.658	-8,87%	178,30	174,43	183,95	174,64
22/04/2024	697.769	0,14%	191,05	188,585	193,61	191,63
19/04/2024	601.957	0,31%	193,50	189,13	191,795	191,36
18/04/2024	445.742	-1,04%	194,14	188,95	193,63	190,77
17/04/2024	486.637	0,35%	194,14	191,735	195,92	192,78
16/04/2024	562.944	-0,98%	191,11	189,33	193,26	192,11
15/04/2024	349.499	-0,27%	197,78	192,75	197,68	194,01
12/04/2024	563.945	-1,42%	197,78	193,02	198,77	194,53
11/04/2024	269.649	-0,42%	198,725	196,585	199,12	197,34
10/04/2024	359.026	-0,85%	197,95	195,48	198,525	198,18
09/04/2024	395.581	-0,50%	198,45	197,12	202,98	199,88
08/04/2024	333.089	-0,05%	198,45	199,72	202,39	200,88
05/04/2024	234.820	0,94%	198,45	198,01	201,465	200,97
04/04/2024	373.623	-0,53%	201,99	198,28	202,415	199,10
03/04/2024	708.375	0,90%	199,00	197,3101	202,8898	200,15
02/04/2024	455.286	-0,82%	199,00	196,28	199,85	198,37
01/04/2024	391.297	1,06%	199,00	197,91	201,518	200,00
28/03/2024	413.290	-0,33%	199,00	196,70	198,95	197,90
27/03/2024	376.752	2,60%	195,81	194,58	198,61	198,56
26/03/2024	330.745	-0,73%	195,81	193,84	196,88	194,06
25/03/2024	434.585	0,54%	196,23	195,251	198,61	195,48
22/03/2024	410.467	-0,99%	196,52	194,2114	197,98	194,44
21/03/2024	814.053	1,49%	194,70	193,22	197,23	196,38
20/03/2024	443.893	1,34%	190,69	189,78	194,65	193,50
19/03/2024	407.353	0,61%	190,30	189,27	192,24	190,95
18/03/2024	414.357	0,70%	181,45	188,2934	191,93	189,80
15/03/2024	860.525	3,51%	181,45	181,3464	188,93	188,48
14/03/2024	632.425	-1,09%	184,68	180,53	184,16	182,09
13/03/2024	964.784	0,66%	184,68	181,6801	185,63	184,10
12/03/2024	426.247	-1,04%	185,38	181,77	186,10	182,89
11/03/2024	473.513	-0,54%	184,23	180,60	185,19	184,82
08/03/2024	437.648	-0,32%	187,725	185,2415	189,8351	185,82
07/03/2024	369.297	0,95%	186,73	185,62	188,95	186,41
06/03/2024	435.450	-0,08%	186,00	184,44	187,93	184,65
05/03/2024	562.163	-1,26%	186,00	183,10	186,705	184,80
04/03/2024	590.955	-1,86%	191,37	186,34	192,755	187,16
01/03/2024	576.359	-0,83%	192,14	189,13	194,99	190,70
29/02/2024	445.057	0,06%	192,76	191,15	193,31	192,30
28/02/2024	383.553	-0,48%	191,83	191,2338	193,80	192,19