Nucor Corporation (NUE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	-0,76%	176,34	171,515	174,94	172,12
17-05-2024	516.905	-0,76%	176,34	171,515	174,94	172,12
16-05-2024	541.463	-1,58%	176,34	173,32	176,4863	173,43
15-05-2024	555.419	2,09%	173,79	173,11	176,48	176,22
14-05-2024	396.286	-0,65%	174,25	171,975	175,30	172,62
13-05-2024	362.652	-0,42%	173,49	173,00	175,39	173,74
10-05-2024	421.306	0,06%	174,71	173,72	175,625	174,47
09-05-2024	525.772	2,69%	169,95	170,25	174,76	174,37
08-05-2024	468.882	-1,16%	170,94	169,57	171,80	169,80
07-05-2024	645.507	0,45%	170,94	170,10	172,1425	171,79
06-05-2024	829.213	-1,67%	175,16	169,83	175,71	171,02
03-05-2024	428.739	1,99%	171,74	171,17	174,625	173,92
02-05-2024	568.261	1,10%	169,68	168,46	170,82	170,52
01-05-2024	492.389	0,08%	169,45	167,725	172,05	168,67
30-04-2024	787.375	-3,83%	176,33	168,27	174,38	168,53
29-04-2024	621.674	-0,10%	176,33	174,27	176,60	175,24
26-04-2024	542.946	-0,26%	176,33	174,34	176,834	175,42
25-04-2024	744.066	1,81%	175,88	170,82	176,18	175,88
24-04-2024	1.260.984	-1,08%	175,88	171,958	178,28	172,76
23-04-2024	2.536.658	-8,87%	178,30	174,43	183,95	174,64
22-04-2024	697.769	0,14%	191,05	188,585	193,61	191,63
19-04-2024	601.957	0,31%	193,50	189,13	191,795	191,36
18-04-2024	445.742	-1,04%	194,14	188,95	193,63	190,77
17-04-2024	486.637	0,35%	194,14	191,735	195,92	192,78
16-04-2024	562.944	-0,98%	191,11	189,33	193,26	192,11
15-04-2024	349.499	-0,27%	197,78	192,75	197,68	194,01
12-04-2024	563.945	-1,42%	197,78	193,02	198,77	194,53
11-04-2024	269.649	-0,42%	198,725	196,585	199,12	197,34
10-04-2024	359.026	-0,85%	197,95	195,48	198,525	198,18
09-04-2024	395.581	-0,50%	198,45	197,12	202,98	199,88
08-04-2024	333.089	-0,05%	198,45	199,72	202,39	200,88
05-04-2024	234.820	0,94%	198,45	198,01	201,465	200,97
04-04-2024	373.623	-0,53%	201,99	198,28	202,415	199,10
03-04-2024	708.375	0,90%	199,00	197,3101	202,8898	200,15
02-04-2024	455.286	-0,82%	199,00	196,28	199,85	198,37
01-04-2024	391.297	1,06%	199,00	197,91	201,518	200,00
28-03-2024	413.290	-0,33%	199,00	196,70	198,95	197,90
27-03-2024	376.752	2,60%	195,81	194,58	198,61	198,56
26-03-2024	330.745	-0,73%	195,81	193,84	196,88	194,06
25-03-2024	434.585	0,54%	196,23	195,251	198,61	195,48
22-03-2024	410.467	-0,99%	196,52	194,2114	197,98	194,44
21-03-2024	814.053	1,49%	194,70	193,22	197,23	196,38
20-03-2024	443.893	1,34%	190,69	189,78	194,65	193,50
19-03-2024	407.353	0,61%	190,30	189,27	192,24	190,95
18-03-2024	414.357	0,70%	181,45	188,2934	191,93	189,80
15-03-2024	860.525	3,51%	181,45	181,3464	188,93	188,48
14-03-2024	632.425	-1,09%	184,68	180,53	184,16	182,09
13-03-2024	964.784	0,66%	184,68	181,6801	185,63	184,10
12-03-2024	426.247	-1,04%	185,38	181,77	186,10	182,89
11-03-2024	473.513	-0,54%	184,23	180,60	185,19	184,82
08-03-2024	437.648	-0,32%	187,725	185,2415	189,8351	185,82
07-03-2024	369.297	0,95%	186,73	185,62	188,95	186,41
06-03-2024	435.450	-0,08%	186,00	184,44	187,93	184,65
05-03-2024	562.163	-1,26%	186,00	183,10	186,705	184,80
04-03-2024	590.955	-1,86%	191,37	186,34	192,755	187,16
01-03-2024	576.359	-0,83%	192,14	189,13	194,99	190,70
29-02-2024	445.057	0,06%	192,76	191,15	193,31	192,30
28-02-2024	383.553	-0,48%	191,83	191,2338	193,80	192,19
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