Nucor Corporation (NUE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	396.817	-0,09%	134,37	132,98	135,20	133,56
28/12/2022	436.116	-1,72%	136,87	133,74	136,61	134,19
27/12/2022	519.030	0,34%	137,075	135,73	138,88	136,54
23/12/2022	147.445	-1,19%	137,55	134,835	138,00	135,28
22/12/2022	606.465	-0,39%	137,00	133,14	137,505	136,91
21/12/2022	821.993	2,60%	135,70	134,61	137,87	137,45
20/12/2022	747.429	1,68%	133,20	132,40	135,90	133,97
19/12/2022	716.301	-1,38%	133,67	131,05	134,00	131,76
16/12/2022	1.681.927	-0,37%	131,68	129,465	134,54	133,60
15/12/2022	1.498.132	-9,35%	143,77	133,695	143,81	134,10
14/12/2022	790.876	-1,02%	148,60	146,01	149,5275	147,93
13/12/2022	1.007.123	0,94%	152,81	148,72	152,99	149,45
12/12/2022	567.580	0,67%	146,60	144,36	148,159	148,06
09/12/2022	597.338	-2,13%	150,42	146,82	151,405	147,64
08/12/2022	576.527	0,70%	151,80	149,865	153,77	150,85
07/12/2022	742.756	-2,08%	151,61	149,61	154,98	149,80
06/12/2022	3.005.556	1,31%	152,12	151,01	154,80	152,98
05/12/2022	2.943.615	-2,02%	153,14	149,71	154,90	151,01
02/12/2022	3.733.826	3,32%	147,53	147,23	154,36	154,20
01/12/2022	2.424.899	-0,47%	149,91	149,077	151,95	149,25
30/11/2022	3.552.540	2,01%	147,88	145,04	150,17	149,95
29/11/2022	2.112.331	-0,37%	147,81	146,3687	150,89	146,99
28/11/2022	2.689.173	-1,30%	147,81	146,28	149,21	147,25
25/11/2022	1.201.663	-0,36%	151,66	148,50	150,93	149,19
24/11/2022	2.218.329	-1,59%	151,66	148,185	151,66	149,73
23/11/2022	2.218.329	-1,59%	151,66	148,185	151,66	149,73
22/11/2022	5.094.322	2,09%	150,95	149,33	153,165	152,15
21/11/2022	5.064.313	4,94%	133,88	140,835	149,35	149,04
18/11/2022	3.282.536	-0,05%	133,88	138,64	142,8292	142,03
17/11/2022	2.275.430	0,35%	133,88	137,21	142,15	142,10
16/11/2022	2.210.432	-1,70%	133,88	140,75	143,31	141,60
15/11/2022	3.504.105	0,49%	133,88	143,1087	145,65	143,805
14/11/2022	1.194.940	2,48%	133,88	137,25	144,75	142,20
11/11/2022	1.301.573	-0,53%	133,88	137,89	143,9789	138,76
10/11/2022	1.088.538	6,07%	133,88	134,79	139,39	139,03
09/11/2022	730.051	-3,40%	133,88	130,735	135,35	130,89
08/11/2022	842.441	0,18%	133,27	132,94	138,88	134,49
07/11/2022	711.349	0,52%	133,27	133,16	136,32	134,26
04/11/2022	708.434	3,74%	133,27	131,89	137,4235	133,60
03/11/2022	574.842	0,55%	133,00	126,94	130,955	128,77
02/11/2022	711.876	-3,95%	133,00	128,715	134,12	128,72
01/11/2022	681.384	2,10%	135,06	130,61	136,30	134,50
31/10/2022	963.211	-1,96%	133,17	131,0218	134,889	131,38
28/10/2022	958.590	-1,03%	135,02	132,32	136,99	134,11
27/10/2022	729.666	-1,11%	135,83	134,76	137,44	135,50
26/10/2022	799.428	0,68%	132,65	135,00	139,9175	137,02
25/10/2022	861.038	1,31%	132,65	132,57	136,57	136,51
24/10/2022	1.120.473	-0,70%	116,94	132,28	135,725	134,75
21/10/2022	1.673.349	9,19%	116,94	125,28	135,44	135,39
20/10/2022	1.698.892	1,82%	116,94	116,0819	126,415	124,73
19/10/2022	952.540	-2,78%	121,39	121,83	125,92	121,89
18/10/2022	548.806	-0,51%	121,39	122,70	125,80	124,36
17/10/2022	654.194	2,83%	121,39	121,35	124,40	122,09
14/10/2022	1.011.962	-4,31%	116,82	118,03	124,7154	118,71
13/10/2022	916.119	3,93%	116,82	114,88	124,93	124,00
12/10/2022	603.187	0,40%	122,85	117,57	120,125	119,31
11/10/2022	692.580	-1,64%	122,85	116,79	122,85	118,86
10/10/2022	544.758	2,66%	114,30	114,30	118,59	118,07
07/10/2022	788.403	-0,40%	118,59	113,94	117,43	115,01
06/10/2022	898.105	-0,34%	116,87	116,18	120,4603	117,81
05/10/2022	701.203	-1,22%	116,521	116,28	118,75	117,85
04/10/2022	965.684	4,37%	117,50	115,57	119,51	119,31
03/10/2022	1.098.243	6,77%	107,67	107,67	115,00	114,33
30/09/2022	925.169	1,85%	106,05	104,38	109,16	106,99
29/09/2022	645.827	-1,49%	106,05	103,83	106,50	105,34
28/09/2022	670.130	1,42%	104,50	103,99	107,39	106,92
27/09/2022	663.482	1,88%	105,21	103,76	105,84	105,29
26/09/2022	913.148	-2,34%	105,77	102,8706	106,25	103,39
23/09/2022	899.425	-2,69%	105,77	103,5917	106,41	105,87
22/09/2022	1.113.292	-1,45%	111,67	107,94	112,59	108,85
21/09/2022	1.321.155	-2,64%	114,265	110,43	115,50	110,50
20/09/2022	989.760	-4,47%	116,09	112,83	116,645	113,52
19/09/2022	764.431	1,49%	116,09	115,64	119,13	118,82
16/09/2022	1.102.563	-0,18%	115,86	114,19	117,70	117,08
15/09/2022	1.434.635	-2,84%	130,68	116,615	121,2099	117,27
14/09/2022	2.822.594	-8,72%	130,68	119,34	131,87	124,227
13/09/2022	663.454	-3,96%	137,87	135,15	140,51	136,10
12/09/2022	698.871	-1,28%	141,27	140,79	145,44	141,72
09/09/2022	755.290	3,12%	141,27	140,66	144,04	143,80
08/09/2022	711.945	2,82%	134,78	134,22	139,66	139,43
07/09/2022	599.371	0,79%	132,83	130,37	135,995	135,61
06/09/2022	1.020.718	0,29%	132,83	130,415	135,01	134,45
05/09/2022	485.923	0,29%	132,83	129,93	134,29	130,78
02/09/2022	485.923	0,29%	132,83	129,93	134,29	130,78
01/09/2022	957.511	-1,90%	130,13	126,71	130,56	130,40
31/08/2022	872.951	-1,66%	135,93	131,08	135,65	132,94
30/08/2022	955.134	-3,15%	138,80	133,46	139,49	135,20
29/08/2022	522.569	-0,68%	138,80	137,40	141,54	139,56
26/08/2022	810.201	-2,59%	144,79	140,42	146,10	140,51
25/08/2022	717.859	4,40%	139,10	138,99	144,24	144,21
24/08/2022	445.307	0,42%	136,88	135,32	139,0831	138,04
23/08/2022	721.511	1,51%	136,07	136,88	140,23	137,46
22/08/2022	798.200	-1,51%	136,07	134,92	137,50	136,08
19/08/2022	593.710	-3,08%	141,99	136,46	140,70	138,17
18/08/2022	354.659	1,50%	141,99	141,4624	143,11	142,54
17/08/2022	482.337	-1,53%	140,04	139,855	142,00	140,47
16/08/2022	413.734	0,55%	140,25	141,89	143,82	142,655
15/08/2022	824.644	-0,71%	140,25	137,25	142,02	141,87
12/08/2022	508.784	0,71%	140,28	140,78	143,66	142,89
11/08/2022	643.586	0,33%	140,28	141,64	145,8619	141,90