Nucor Corporation (NUE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	623.612	-1,15%	141,73	137,88	141,455	138,67
18/05/2023	545.513	0,46%	138,06	137,405	140,53	140,28
17/05/2023	475.735	2,09%	139,83	137,855	140,335	139,64
16/05/2023	426.867	-2,63%	139,83	136,44	139,85	136,78
15/05/2023	554.348	1,01%	140,20	138,70	140,86	140,48
12/05/2023	670.442	1,14%	138,77	137,8258	140,46	139,08
11/05/2023	995.894	-0,08%	142,49	133,48	138,19	137,51
10/05/2023	832.841	-1,82%	142,49	134,7225	143,00	137,62
09/05/2023	697.818	-1,02%	140,27	139,75	141,92	140,17
08/05/2023	448.750	-0,49%	144,33	141,00	145,30	141,62
05/05/2023	906.422	1,74%	142,37	141,4935	144,4118	142,32
04/05/2023	1.402.092	-4,32%	145,24	138,88	146,51	139,88
03/05/2023	602.469	-0,25%	147,49	146,135	150,30	146,19
02/05/2023	872.885	-0,98%	147,28	143,24	148,25	146,56
01/05/2023	440.682	-0,12%	148,735	147,69	149,935	148,01
28/04/2023	682.120	-0,07%	146,86	145,69	148,50	148,18
27/04/2023	695.384	2,62%	144,82	144,19	148,495	148,29
26/04/2023	956.065	-2,33%	148,13	143,67	148,398	144,50
25/04/2023	807.568	-4,57%	152,675	147,87	152,675	147,95
24/04/2023	806.549	1,04%	152,72	152,55	155,39	155,04
21/04/2023	1.232.967	-1,46%	154,44	150,36	154,95	153,45
20/04/2023	1.772.549	5,50%	149,73	149,51	158,30	155,73
19/04/2023	931.291	-2,30%	149,53	147,09	149,78	147,61
18/04/2023	709.178	2,31%	148,23	148,49	151,31	151,08
17/04/2023	702.336	1,01%	146,735	145,92	148,045	147,67
14/04/2023	637.875	-0,44%	146,82	145,44	148,00	146,19
13/04/2023	854.731	-0,56%	148,01	146,02	149,13	146,83
12/04/2023	698.054	-0,71%	149,20	147,02	150,48	147,66
11/04/2023	617.510	1,28%	149,47	148,58	150,66	148,72
10/04/2023	676.967	0,90%	145,36	145,54	150,86	146,84
06/04/2023	949.165	1,44%	142,89	141,89	146,32	145,53
05/04/2023	1.023.613	-0,25%	141,50	141,29	145,74	143,47
04/04/2023	1.394.455	-6,88%	153,46	141,91	153,97	143,83
03/04/2023	792.878	-0,01%	153,79	153,015	156,33	154,45
31/03/2023	703.759	2,06%	152,16	151,62	154,989	154,47
30/03/2023	473.737	1,31%	151,47	150,44	152,389	151,36
29/03/2023	436.731	1,13%	150,14	148,65	150,94	149,92
28/03/2023	422.847	-0,71%	149,61	147,695	150,64	148,24
27/03/2023	548.672	0,44%	151,38	147,96	153,00	149,30
24/03/2023	735.466	0,44%	145,61	144,225	149,87	148,65
23/03/2023	730.993	0,31%	148,75	146,60	152,85	148,00
22/03/2023	652.122	-2,99%	151,01	147,53	152,544	147,55
21/03/2023	781.961	2,86%	150,79	150,171	153,98	152,10
20/03/2023	848.504	2,60%	146,85	144,61	149,91	147,87
17/03/2023	978.392	-0,89%	146,265	142,85	146,51	144,12
16/03/2023	1.195.782	0,42%	140,05	139,06	145,98	145,42
15/03/2023	1.493.952	-7,32%	151,18	142,16	152,21	144,81
14/03/2023	669.875	0,52%	158,245	154,26	159,43	156,24
13/03/2023	793.892	-2,17%	154,73	151,92	158,29	155,43
10/03/2023	1.057.925	-5,34%	168,03	157,17	168,37	158,88
09/03/2023	528.047	-3,14%	173,28	167,4578	175,30	167,85
08/03/2023	475.086	1,22%	171,55	170,31	173,50	173,29
07/03/2023	602.714	-2,47%	174,10	171,03	175,57	171,21
06/03/2023	817.096	-1,59%	175,83	174,02	177,57	175,54
03/03/2023	1.011.278	1,47%	177,62	175,88	178,90	178,37
02/03/2023	642.350	2,95%	170,15	169,52	175,86	175,78
01/03/2023	768.069	1,97%	170,57	169,125	172,79	170,74
28/02/2023	804.790	1,92%	165,00	163,51	170,05	167,44
27/02/2023	556.539	1,08%	165,04	163,55	166,07	164,28
24/02/2023	592.248	-0,47%	161,30	158,65	162,58	162,53
23/02/2023	550.148	-0,11%	164,51	160,1246	164,98	163,29
22/02/2023	558.854	-0,04%	163,56	162,75	166,03	163,47
21/02/2023	636.125	-2,70%	167,895	162,79	171,00	163,54
20/02/2023	560.333	-1,03%	169,41	167,18	169,84	168,07
17/02/2023	560.333	-1,03%	169,41	167,18	169,84	168,07
16/02/2023	663.147	-0,15%	169,44	168,30	173,12	169,82
15/02/2023	640.270	-0,69%	168,69	166,465	170,16	170,08
14/02/2023	1.062.426	2,18%	166,285	166,115	172,39	171,26
13/02/2023	803.984	2,13%	164,04	162,53	169,05	167,61
10/02/2023	713.197	-0,85%	168,82	162,06	165,415	162,20
09/02/2023	736.052	-1,64%	168,82	163,21	169,38	163,59
08/02/2023	637.472	-0,52%	165,79	164,745	168,4475	166,31
07/02/2023	999.251	-1,58%	169,56	164,50	170,51	167,18
06/02/2023	937.058	-3,83%	174,74	169,0007	175,68	169,87
03/02/2023	1.080.045	0,54%	176,27	175,79	182,68	177,64
02/02/2023	1.020.284	0,97%	175,03	171,79	177,12	176,68
01/02/2023	1.003.844	3,53%	167,82	166,14	175,75	174,98
31/01/2023	1.084.077	1,59%	165,255	163,91	169,18	169,02
30/01/2023	739.842	-0,30%	165,57	165,61	169,55	166,37
27/01/2023	1.119.253	-1,74%	169,58	165,4392	171,55	166,87
26/01/2023	1.884.022	8,39%	159,77	159,60	170,56	169,82
25/01/2023	716.642	1,71%	151,95	151,80	156,95	156,67
24/01/2023	918.556	0,12%	163,53	150,735	163,53	154,03
23/01/2023	561.345	0,25%	153,715	152,15	154,85	153,85
20/01/2023	619.436	1,79%	151,135	149,91	153,47	153,50
19/01/2023	637.232	-1,02%	150,95	149,675	152,74	150,80
18/01/2023	800.047	-1,79%	156,90	152,26	159,58	152,35
17/01/2023	978.996	-1,54%	157,335	153,87	159,93	155,13
16/01/2023	583.608	1,15%	154,755	154,5085	158,05	157,50
13/01/2023	583.608	1,15%	154,755	154,5085	158,05	157,50
12/01/2023	760.106	0,78%	155,05	152,95	156,3515	155,71
11/01/2023	1.066.679	2,21%	151,15	151,15	154,56	154,50
10/01/2023	1.235.586	7,15%	142,06	141,97	151,29	151,16
09/01/2023	710.674	-1,99%	144,55	141,02	145,626	141,07
06/01/2023	1.013.428	4,44%	139,27	139,27	145,90	143,14
05/01/2023	770.035	0,04%	136,475	134,36	138,42	137,05
04/01/2023	1.005.332	4,53%	131,67	131,67	138,17	137,00
03/01/2023	751.221	-0,57%	131,81	129,815	133,4223	131,06
02/01/2023	496.336	-1,17%	132,99	130,77	133,61	132,00
30/12/2022	496.336	-1,17%	132,99	130,77	133,61	132,00