Nucor Corporation (NUE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	638.785	0,51%	156,66	154,32	158,82	157,23
05/10/2023	512.749	-0,32%	156,41	155,33	157,72	156,43
04/10/2023	611.924	0,62%	153,52	155,1698	158,21	156,93
03/10/2023	687.061	0,77%	156,34	153,845	156,59	155,97
02/10/2023	640.464	-1,00%	159,03	153,845	157,89	154,78
29/09/2023	513.692	-0,89%	159,03	155,795	159,72	156,35
28/09/2023	548.306	1,65%	153,59	155,42	158,94	157,76
27/09/2023	894.810	2,62%	154,39	152,59	157,33	155,71
26/09/2023	611.288	-2,26%	152,50	151,55	155,49	151,74
25/09/2023	473.601	1,38%	152,50	152,39	155,76	155,25
22/09/2023	468.211	1,05%	152,27	151,38	155,04	153,13
21/09/2023	521.277	-2,48%	153,59	151,38	154,635	151,54
20/09/2023	479.217	-1,77%	159,52	155,22	160,13	155,39
19/09/2023	569.966	2,28%	154,99	155,02	158,865	158,19
18/09/2023	670.918	-0,48%	155,34	154,24	157,28	154,67
15/09/2023	1.590.371	-6,11%	163,82	155,06	162,52	155,42
14/09/2023	608.632	2,73%	163,82	162,70	165,88	165,53
13/09/2023	499.134	-1,16%	161,75	160,105	163,005	161,13
12/09/2023	441.600	-0,09%	161,75	160,90	165,09	163,02
11/09/2023	639.100	-1,07%	167,095	162,04	168,58	163,17
08/09/2023	628.311	-2,35%	168,00	164,53	168,535	164,94
07/09/2023	437.338	0,18%	166,90	166,63	169,63	168,90
06/09/2023	595.708	-0,96%	170,22	165,851	171,91	168,60
05/09/2023	719.174	-1,36%	172,18	168,84	172,1345	170,24
04/09/2023	416.907	0,28%	173,94	171,35	174,87	172,58
01/09/2023	416.907	0,28%	173,94	171,35	174,87	172,58
31/08/2023	410.329	1,08%	170,26	169,77	172,435	172,10
30/08/2023	287.434	-0,85%	171,66	169,9692	171,63	170,26
29/08/2023	476.102	2,86%	166,525	166,18	171,83	171,72
28/08/2023	401.878	0,93%	165,61	165,12	168,285	166,94
25/08/2023	446.057	0,23%	167,68	163,125	166,61	165,40
24/08/2023	526.570	-1,19%	167,68	163,07	166,82	165,02
23/08/2023	552.855	-0,84%	167,68	166,67	168,88	167,01
22/08/2023	356.440	0,45%	169,35	168,06	170,4825	168,42
21/08/2023	318.783	-0,40%	168,81	166,4765	169,17	167,66
18/08/2023	363.862	0,24%	170,83	166,50	168,96	168,34
17/08/2023	452.985	-0,33%	170,83	167,22	172,29	167,93
16/08/2023	375.047	-0,46%	168,56	168,465	171,01	168,48
15/08/2023	568.589	-1,62%	170,62	168,27	170,86	169,25
14/08/2023	1.114.196	3,32%	170,43	167,555	174,41	172,04
11/08/2023	458.153	0,16%	165,74	165,28	167,47	166,52
10/08/2023	635.729	-1,84%	170,06	164,36	170,77	166,26
09/08/2023	487.140	-0,31%	170,30	169,01	171,57	169,38
08/08/2023	500.512	0,38%	169,16	164,805	170,49	169,91
07/08/2023	400.649	0,89%	169,16	168,17	170,89	169,26
04/08/2023	544.227	-2,34%	171,725	167,47	172,81	167,76
03/08/2023	653.774	1,29%	169,74	169,42	174,73	171,78
02/08/2023	713.645	-1,97%	171,11	169,18	172,65	169,59
01/08/2023	516.038	0,53%	170,46	168,94	173,58	173,00
31/07/2023	572.358	1,87%	169,19	170,245	173,46	172,09
28/07/2023	449.464	0,30%	169,19	166,50	170,61	168,94
27/07/2023	558.327	-0,28%	168,26	167,36	169,8699	168,43
26/07/2023	612.332	-2,30%	169,51	166,76	172,02	168,91
25/07/2023	902.732	3,74%	163,85	163,4801	174,25	172,88
24/07/2023	628.913	1,72%	164,685	163,675	167,76	166,65
21/07/2023	567.623	-1,32%	166,47	163,36	166,68	163,83
20/07/2023	519.745	-0,66%	167,91	164,84	168,09	166,02
19/07/2023	480.132	-2,43%	169,86	166,065	170,09	167,12
18/07/2023	593.476	2,30%	168,37	166,82	171,78	171,28
17/07/2023	331.546	0,40%	169,25	165,03	167,77	167,43
14/07/2023	552.576	-1,47%	169,25	164,46	169,52	166,77
13/07/2023	414.384	-0,24%	171,23	168,96	171,0063	169,26
12/07/2023	521.510	0,79%	169,77	169,475	172,25	169,67
11/07/2023	573.790	2,55%	165,42	164,83	168,53	168,34
10/07/2023	395.802	1,37%	160,82	160,83	164,43	164,16
07/07/2023	686.090	1,14%	160,82	160,07	164,97	161,95
06/07/2023	827.848	-0,21%	159,01	156,68	161,99	160,12
05/07/2023	1.276.883	-3,12%	164,205	159,97	165,388	160,45
04/07/2023	342.129	0,99%	164,205	163,42	167,12	165,61
03/07/2023	342.129	0,99%	164,205	163,42	167,12	165,61
30/06/2023	534.241	0,40%	164,205	161,75	164,535	163,98
29/06/2023	373.794	1,69%	160,54	160,71	163,445	163,33
28/06/2023	828.860	0,22%	159,06	158,56	161,615	161,12
27/06/2023	627.050	3,48%	156,30	156,185	161,585	160,77
26/06/2023	466.847	1,03%	154,12	154,4201	158,11	155,37
23/06/2023	418.338	0,30%	151,32	150,92	154,49	153,79
22/06/2023	487.972	0,94%	151,93	150,42	153,54	153,33
21/06/2023	469.247	1,59%	149,36	148,7901	153,8387	151,90
20/06/2023	477.697	-1,25%	149,835	147,52	150,13	149,52
19/06/2023	620.886	0,15%	151,61	149,45	152,61	151,41
16/06/2023	620.886	0,15%	151,61	149,45	152,61	151,41
15/06/2023	365.512	0,36%	149,61	149,55	152,68	151,18
14/06/2023	727.411	-2,42%	155,98	149,52	156,76	150,64
13/06/2023	727.859	3,97%	144,96	143,87	154,54	154,37
12/06/2023	634.158	2,01%	144,96	143,87	149,0299	148,48
09/06/2023	485.067	-0,88%	146,86	144,63	147,245	145,55
08/06/2023	465.442	-0,74%	148,64	145,0711	149,42	146,84
07/06/2023	894.364	2,50%	143,74	143,65	148,45	147,10
06/06/2023	530.158	1,82%	139,73	139,295	143,965	143,51
05/06/2023	934.321	-0,25%	141,00	138,333	143,63	140,94
02/06/2023	963.280	6,21%	133,78	137,90	141,865	141,29
01/06/2023	635.929	0,74%	133,78	131,91	134,01	133,03
31/05/2023	519.112	-2,30%	135,81	132,03	135,92	132,06
30/05/2023	519.112	-2,30%	135,81	132,03	135,92	133,01
29/05/2023	461.717	1,08%	135,05	134,68	137,34	136,14
26/05/2023	461.717	1,08%	135,05	134,68	137,34	136,14
25/05/2023	569.248	0,99%	133,505	132,79	135,43	134,69
24/05/2023	821.304	-2,59%	136,17	132,64	136,20	133,37
23/05/2023	914.273	-2,17%	136,97	133,595	137,75	136,92
22/05/2023	611.007	0,93%	139,445	138,28	140,675	139,96