Nucor Corporation (NUE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	541.824	0,80%	191,83	191,2338	193,88	193,12
26/02/2024	407.804	0,84%	189,33	189,285	192,849	191,59
23/02/2024	475.940	1,79%	186,95	186,40	190,83	189,99
22/02/2024	469.022	1,24%	184,55	184,77	188,00	186,65
21/02/2024	343.574	0,20%	183,81	182,81	184,56	184,36
20/02/2024	381.041	-0,86%	183,32	182,68	185,23	183,99
19/02/2024	648.298	0,00%	186,81	184,67	189,52	185,58
16/02/2024	648.298	2,50%	186,81	184,67	189,52	185,58
15/02/2024	494.559	2,93%	181,22	180,87	187,00	186,36
14/02/2024	516.461	0,88%	180,48	179,69	182,69	181,06
13/02/2024	642.782	-3,56%	186,29	178,2282	183,71	179,48
12/02/2024	497.076	-0,24%	186,29	185,615	187,99	186,10
09/02/2024	356.981	0,13%	186,29	185,18	187,10	186,54
08/02/2024	406.073	0,04%	185,83	184,56	187,305	186,29
07/02/2024	703.625	2,68%	182,44	182,3913	187,78	186,21
06/02/2024	442.718	-0,53%	181,83	181,07	183,32	181,35
05/02/2024	602.457	-0,59%	181,83	181,23	183,235	182,31
02/02/2024	843.881	-1,20%	185,315	182,85	185,43	183,39
01/02/2024	924.301	-0,70%	189,29	185,22	189,87	185,62
31/01/2024	1.045.986	-1,04%	189,29	186,56	190,71	186,93
30/01/2024	1.799.480	6,94%	177,55	176,88	190,74	188,90
29/01/2024	895.252	0,88%	174,78	173,20	177,09	176,64
26/01/2024	560.686	0,23%	174,78	174,115	177,27	175,10
25/01/2024	648.783	1,20%	172,32	172,70	175,555	174,70
24/01/2024	518.244	0,52%	172,32	171,35	173,7082	172,63
23/01/2024	683.167	0,76%	172,07	171,74	174,32	171,74
22/01/2024	627.797	2,19%	166,28	165,2975	170,755	170,44
19/01/2024	473.630	0,23%	166,28	165,2975	168,21	166,79
18/01/2024	1.008.006	-2,40%	170,14	165,91	170,79	165,00
17/01/2024	748.440	-1,03%	168,90	168,57	171,68	169,05
16/01/2024	673.724	1,13%	168,46	167,665	171,0887	170,80
15/01/2024	262.586	0,42%	168,99	167,52	170,23	168,89
12/01/2024	262.586	0,42%	168,99	167,52	170,23	168,89
11/01/2024	344.176	-0,40%	168,97	166,68	169,63	168,19
10/01/2024	561.737	1,05%	166,96	166,68	169,115	168,86
09/01/2024	743.671	-3,27%	169,98	166,93	171,88	167,11
08/01/2024	590.543	1,16%	169,98	167,35	172,875	172,55
05/01/2024	594.583	-0,87%	171,07	169,87	172,58	170,57
04/01/2024	713.529	-2,55%	175,80	171,94	177,62	172,07
03/01/2024	723.245	0,65%	173,46	172,44	178,015	176,57
02/01/2024	506.060	0,80%	175,01	173,615	176,52	175,43
29/12/2023	344.579	-0,66%	175,01	173,52	175,22	174,04
28/12/2023	398.566	-1,21%	178,20	174,94	177,1799	175,19
27/12/2023	383.123	-0,21%	178,20	177,28	178,86	177,87
26/12/2023	196.108	0,11%	178,53	177,755	179,17	178,25
22/12/2023	369.462	0,82%	177,00	176,975	178,8917	178,06
21/12/2023	349.521	0,53%	177,54	176,00	178,18	176,62
20/12/2023	586.858	-1,22%	176,79	175,67	179,29	175,69
19/12/2023	716.076	2,09%	174,19	173,24	178,16	177,86
18/12/2023	839.180	0,81%	175,72	173,54	178,1691	174,22
15/12/2023	926.493	1,15%	164,31	169,70	175,53	172,82
14/12/2023	1.174.534	2,48%	164,31	163,08	171,225	170,85
13/12/2023	539.137	1,81%	163,07	161,905	167,69	166,72
12/12/2023	448.628	-0,50%	160,52	162,34	166,33	163,76
11/12/2023	572.769	1,54%	160,52	159,02	164,78	164,58
08/12/2023	406.765	-0,69%	162,62	161,86	165,06	162,09
07/12/2023	552.382	0,60%	162,85	161,505	164,25	163,22
06/12/2023	650.604	-2,12%	165,81	162,00	166,8534	162,24
05/12/2023	615.182	-0,98%	168,50	163,5421	166,75	165,76
04/12/2023	592.581	-1,77%	168,50	167,33	170,29	167,40
01/12/2023	903.164	0,26%	170,82	169,77	172,81	170,41
30/11/2023	1.361.729	3,78%	161,74	164,25	170,78	169,97
29/11/2023	616.240	1,63%	161,74	161,125	163,845	163,78
28/11/2023	721.898	-0,04%	156,74	160,5701	163,45	161,16
27/11/2023	676.772	2,59%	156,74	156,38	161,74	161,23
24/11/2023	208.980	-0,25%	157,35	155,72	157,9899	157,00
23/11/2023	337.750	-0,79%	157,42	155,91	158,04	156,54
22/11/2023	318.800	-0,25%	157,42	155,91	158,04	157,40
21/11/2023	468.015	0,47%	156,78	156,12	159,235	157,79
20/11/2023	426.381	0,19%	156,605	156,8421	158,74	157,05
17/11/2023	405.166	1,18%	156,13	155,57	157,28	156,76
16/11/2023	540.365	-1,04%	156,20	152,63	157,09	154,94
15/11/2023	344.287	1,03%	155,51	155,39	157,32	156,57
14/11/2023	481.514	1,33%	155,62	154,06	156,30	154,98
13/11/2023	342.707	0,21%	152,42	151,065	153,38	152,94
10/11/2023	357.345	0,97%	151,85	150,21	152,74	152,62
09/11/2023	409.283	-1,18%	150,92	150,61	154,52	151,16
08/11/2023	569.629	1,00%	151,84	151,40	154,15	152,96
07/11/2023	533.242	-1,10%	151,84	151,10	152,81	151,44
06/11/2023	493.196	0,54%	153,00	152,297	155,23	153,13
03/11/2023	406.034	0,69%	152,98	152,31	155,14	152,31
02/11/2023	397.242	2,21%	148,05	149,415	152,12	151,26
01/11/2023	731.153	0,14%	148,05	145,38	148,18	147,99
31/10/2023	642.092	-0,78%	148,60	147,06	149,61	147,79
30/10/2023	559.613	0,57%	149,74	147,00	149,935	148,95
27/10/2023	356.505	0,08%	148,94	146,37	149,16	148,425
26/10/2023	918.971	2,57%	145,94	145,94	150,48	148,31
25/10/2023	576.318	-1,75%	143,69	143,3494	148,015	144,60
24/10/2023	1.027.412	4,76%	143,69	142,17	148,815	147,17
23/10/2023	838.933	-0,62%	140,72	140,075	142,46	140,49
20/10/2023	708.071	-1,66%	145,49	141,15	144,125	141,36
19/10/2023	823.658	-0,94%	148,16	143,43	147,84	143,75
18/10/2023	551.172	-2,98%	146,94	145,04	148,645	145,11
17/10/2023	519.477	0,38%	146,94	147,98	150,455	149,56
16/10/2023	378.823	1,32%	147,53	148,13	150,0636	149,00
13/10/2023	685.609	-0,33%	146,35	144,83	149,00	147,06
12/10/2023	990.218	-4,72%	153,30	146,39	153,41	147,55
11/10/2023	626.094	-0,67%	156,55	153,34	157,645	154,86
10/10/2023	652.219	0,15%	157,37	155,82	158,854	155,90
09/10/2023	455.758	-1,00%	157,43	154,08	157,74	155,66