Login

Nucor Corporation (NUE)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
27/08/2025 457.954 1,61% 147,90 147,1924 150,66 150,33
26/08/2025 610.847 -1,04% 149,62 147,45 151,0217 147,95
25/08/2025 546.999 1,08% 148,45 147,88 150,305 149,55
22/08/2025 751.754 3,25% 143,60 143,50 148,99 147,93
21/08/2025 590.456 -0,15% 143,102 142,40 143,97 143,25
20/08/2025 559.354 -1,65% 146,89 143,15 146,9469 143,47
19/08/2025 650.882 0,87% 145,54 144,1601 147,45 145,91
18/08/2025 522.263 -0,52% 146,20 144,25 147,65 144,65
15/08/2025 1.022.037 0,73% 151,46 144,84 151,89 145,41
14/08/2025 504.868 -1,02% 144,03 141,61 144,95 144,35
13/08/2025 631.371 3,13% 142,63 141,76 146,09 145,84
12/08/2025 395.214 2,69% 140,49 137,94 142,39 141,43
11/08/2025 649.394 -0,91% 139,057 135,80 139,057 137,72
08/08/2025 525.614 0,86% 138,35 137,72 139,785 138,98
07/08/2025 709.598 -0,53% 140,43 136,36 141,525 137,79
06/08/2025 383.651 -0,67% 136,11 136,11 139,50 138,52
05/08/2025 549.543 1,80% 137,50 136,6833 139,94 139,45
04/08/2025 507.665 -1,15% 139,89 136,90 140,49 136,98
01/08/2025 864.191 -3,08% 141,70 137,35 143,07 138,67
31/07/2025 936.803 0,12% 141,38 141,31 144,64 143,07
30/07/2025 1.423.580 1,67% 140,70 139,11 143,68 142,95
29/07/2025 2.252.560 -2,69% 145,94 134,10 147,15 140,64
28/07/2025 1.363.289 -0,90% 146,51 144,0647 147,15 144,52
25/07/2025 998.389 3,11% 144,00 140,30 146,00 145,83
24/07/2025 997.893 -2,46% 144,60 140,65 146,1478 141,43
23/07/2025 884.110 0,86% 142,14 141,3081 146,1478 145,00
22/07/2025 737.680 1,14% 143,04 141,30 144,44 143,77
21/07/2025 719.261 1,08% 140,63 140,63 144,115 142,15
18/07/2025 678.796 -0,09% 140,11 137,51 141,35 140,63
17/07/2025 568.599 2,15% 138,53 135,595 141,00 140,75
16/07/2025 797.646 -0,43% 142,08 135,595 142,21 137,79
15/07/2025 770.192 -2,25% 141,50 138,27 142,91 138,38
14/07/2025 705.916 -0,58% 143,0928 140,6725 143,4899 141,57
11/07/2025 693.515 -0,64% 142,45 141,03 145,03 142,40
10/07/2025 991.365 2,58% 139,71 137,975 145,03 143,31
09/07/2025 691.981 -0,02% 137,84 137,38 142,00 139,70
08/07/2025 885.108 2,03% 137,00 135,94 141,255 139,73
07/07/2025 700.946 -0,67% 137,40 135,9401 138,9988 136,95
04/07/2025 534.276 -0,52% 138,06 137,475 139,27 137,87
03/07/2025 533.789 -0,55% 134,47 134,38 140,00 137,96
02/07/2025 874.841 3,54% 134,60 128,46 139,10 138,86
01/07/2025 1.008.591 3,53% 129,54 128,46 134,65 134,11
30/06/2025 1.172.860 -1,02% 131,75 129,51 131,88 129,54
27/06/2025 1.147.876 0,73% 129,215 128,78 131,82 130,88
26/06/2025 884.768 1,87% 128,22 127,75 131,3199 130,61
25/06/2025 753.559 0,01% 128,87 126,50 129,25 128,21
24/06/2025 981.137 1,75% 126,80 122,82 129,25 128,20
23/06/2025 915.290 1,36% 123,01 122,63 126,24 125,99
20/06/2025 1.101.824 -1,49% 127,49 123,32 129,45 124,30
18/06/2025 1.934.000 3,26% 121,77 120,40 129,10 126,18
17/06/2025 921.311 0,44% 122,95 120,40 123,45 122,20
16/06/2025 1.182.453 -0,21% 122,52 120,48 123,045 121,67
13/06/2025 1.482.761 2,93% 116,00 115,66 121,97 121,92
12/06/2025 1.004.287 1,13% 119,93 115,66 120,4718 118,45
11/06/2025 1.741.181 -6,06% 122,80 116,21 125,56 117,13
10/06/2025 890.874 1,76% 123,01 121,53 125,56 124,68
09/06/2025 841.639 0,79% 122,25 121,53 123,85 122,53
06/06/2025 1.074.587 2,38% 122,00 118,14 123,07 121,57
05/06/2025 1.245.975 -2,55% 122,35 118,20 123,995 118,75
04/06/2025 1.073.109 -0,38% 122,83 115,35 123,995 121,86
03/06/2025 2.404.349 1,60% 123,42 115,35 125,75 122,32
02/06/2025 4.370.665 10,10% 123,00 117,89 125,75 120,40
30/05/2025 1.125.881 0,29% 108,84 106,211 111,41 109,36
29/05/2025 1.216.358 0,09% 109,46 106,63 110,58 108,94
28/05/2025 802.132 -0,49% 109,53 107,8169 110,74 108,84
27/05/2025 1.276.498 0,82% 109,90 107,8169 109,98 109,38
23/05/2025 2.303.646 -1,99% 111,37 106,79 111,63 108,49
22/05/2025 747.379 -0,92% 113,54 109,7823 114,75 110,69
21/05/2025 806.553 -2,85% 115,49 111,47 115,61 111,72
20/05/2025 553.765 -0,71% 116,78 113,54 116,78 115,00
19/05/2025 810.338 -0,29% 114,99 113,54 116,15 115,82
16/05/2025 662.005 0,61% 115,54 113,89 116,84 116,16
15/05/2025 963.775 -1,40% 118,59 114,0601 119,70 115,46
14/05/2025 862.956 -1,56% 120,81 116,57 121,37 117,10
13/05/2025 994.137 -0,97% 120,45 118,72 122,40 118,96
12/05/2025 1.190.110 4,25% 119,42 119,13 122,40 120,12
09/05/2025 855.687 -0,23% 116,145 114,25 117,3911 115,22
08/05/2025 1.034.987 0,30% 117,66 114,01 118,05 115,49
07/05/2025 1.576.049 -1,46% 119,31 114,01 120,13 115,15
06/05/2025 1.158.398 -3,02% 122,205 116,74 122,89 116,85
05/05/2025 621.741 -2,02% 123,31 120,42 123,87 120,49
02/05/2025 1.149.201 2,72% 119,76 119,40 123,95 122,97
01/05/2025 844.114 0,29% 115,50 114,88 121,88 119,72
30/04/2025 1.325.969 0,40% 114,975 112,92 119,65 119,37
29/04/2025 1.666.386 1,89% 115,76 112,92 119,13 118,77
28/04/2025 1.221.218 2,14% 115,88 115,13 118,25 116,57
25/04/2025 791.484 0,37% 111,73 111,285 116,26 115,72
24/04/2025 850.880 3,00% 112,98 111,13 115,845 115,29
23/04/2025 713.171 2,11% 108,45 106,57 115,845 111,93
22/04/2025 874.910 2,77% 110,00 105,9201 109,93 109,62
21/04/2025 791.042 -3,47% 109,70 105,9201 110,00 106,67
17/04/2025 953.668 1,42% 109,96 107,81 112,08 110,50
16/04/2025 784.614 -1,39% 110,85 107,81 112,77 108,95
15/04/2025 650.984 -0,31% 110,85 110,14 112,77 110,48
14/04/2025 1.064.956 -0,38% 109,71 110,65 113,85 110,82
11/04/2025 931.724 1,65% 109,745 107,40 111,97 111,24
10/04/2025 1.451.606 -5,25% 112,30 106,18 112,555 109,44
09/04/2025 2.070.237 11,41% 103,92 102,48 116,74 115,50
08/04/2025 1.563.380 -1,46% 109,22 101,64 110,77 103,68
07/04/2025 2.133.904 1,70% 106,21 97,59 108,0799 104,97

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco