Nucor Corporation (NUE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
16/03/2026	534.043	-0,45%	166,31	161,685	166,31	162,74
13/03/2026	522.054	-1,32%	166,64	162,00	166,80	163,48
12/03/2026	669.202	-3,57%	170,00	165,30	170,00	165,67
11/03/2026	534.300	0,81%	169,00	169,00	173,17	171,81
10/03/2026	587.674	0,57%	169,47	167,81	172,05	170,43
09/03/2026	673.245	0,41%	165,12	163,29	169,96	169,47
06/03/2026	499.471	-1,92%	169,42	166,67	170,00	168,75
05/03/2026	793.933	-2,26%	175,85	170,18	176,07	172,10
04/03/2026	429.609	-0,75%	178,74	175,12	179,26	176,07
03/03/2026	771.203	-1,76%	173,03	171,29	178,33	177,40
02/03/2026	622.981	2,09%	177,3366	174,20	180,83	180,57
27/02/2026	803.670	0,72%	173,7868	173,01	176,96	176,88
26/02/2026	510.138	0,07%	176,50	173,75	177,96	175,61
25/02/2026	657.092	0,19%	176,0351	172,89	177,96	175,48
24/02/2026	718.591	-2,07%	178,44	174,93	178,50	175,15
23/02/2026	803.580	-0,64%	180,00	176,70	181,25	178,85
20/02/2026	1.055.310	-0,02%	180,40	176,621	181,40	180,01
19/02/2026	832.219	-2,44%	183,55	179,77	184,46	180,04
18/02/2026	388.622	0,49%	183,96	183,0532	187,28	184,54
17/02/2026	692.242	0,22%	182,00	178,4145	184,92	183,64
13/02/2026	1.303.587	-2,96%	180,2214	177,06	185,2962	183,23
12/02/2026	795.246	-2,89%	194,80	186,55	195,36	188,81
11/02/2026	732.317	1,26%	194,65	193,525	196,895	194,42
10/02/2026	858.969	-0,57%	190,08	189,49	193,095	191,99
09/02/2026	642.988	1,07%	192,84	189,095	193,489	193,08
06/02/2026	702.694	3,40%	186,9101	186,9101	193,03	191,0453
05/02/2026	1.201.595	-1,82%	185,35	184,45	189,60	186,50
04/02/2026	1.250.298	1,85%	187,79	186,535	191,04	189,95
03/02/2026	1.303.991	3,06%	181,975	181,12	188,92	186,50
02/02/2026	1.134.013	1,82%	178,02	175,33	181,8697	180,96
30/01/2026	787.119	-1,22%	178,02	176,6106	180,98	177,72
29/01/2026	1.033.896	3,89%	175,22	174,09	179,91	179,91
28/01/2026	1.045.118	-0,23%	173,14	170,84	174,72	173,18
27/01/2026	1.570.158	-2,30%	172,15	165,875	175,9799	173,58
26/01/2026	1.063.517	-2,21%	182,29	177,13	182,95	177,66
23/01/2026	995.649	0,77%	179,50	176,05	182,15	181,65
22/01/2026	827.415	0,02%	182,8486	179,56	183,00	180,27
21/01/2026	1.012.946	3,29%	176,98	173,41	181,64	180,23
20/01/2026	773.247	0,06%	171,50	171,0341	175,04	174,49
16/01/2026	769.131	-0,23%	173,83	170,735	175,1181	174,39
15/01/2026	747.063	1,45%	171,81	171,81	175,92	174,79
14/01/2026	1.096.084	1,66%	169,86	169,30	173,59	172,29
13/01/2026	627.198	2,12%	166,02	165,93	169,8599	169,48
12/01/2026	588.339	1,34%	164,7099	163,05	166,8599	165,97
09/01/2026	912.412	-2,45%	167,80	161,45	168,7006	163,77
08/01/2026	678.675	1,86%	164,99	163,02	169,51	167,88
07/01/2026	803.827	-2,68%	168,43	164,15	169,70	164,81
06/01/2026	838.384	0,73%	167,5717	166,3701	170,2099	169,35
05/01/2026	867.555	-0,75%	170,00	166,31	171,61	168,13
02/01/2026	654.849	3,86%	166,00	163,36	169,64	169,40
31/12/2025	438.915	-0,69%	164,00	162,23	165,00	163,11
30/12/2025	640.968	-0,41%	165,85	163,05	167,35	163,05
29/12/2025	625.402	-0,52%	165,72	164,715	166,50	165,48
26/12/2025	315.067	0,52%	164,5435	164,5435	166,45	166,35
24/12/2025	457.871	0,50%	163,72	163,41	166,34	165,49
23/12/2025	611.393	-0,35%	164,14	163,29	165,9107	163,69
22/12/2025	832.332	3,21%	159,22	158,47	164,36	164,26
19/12/2025	880.419	0,84%	157,80	155,49	159,21	159,15
18/12/2025	983.454	-1,78%	160,69	157,15	162,20	157,83
17/12/2025	992.289	-0,97%	158,75	156,5821	161,68	160,69
16/12/2025	632.126	0,15%	162,15	161,50	163,82	162,26
15/12/2025	739.111	-1,87%	166,49	160,59	166,49	162,02
12/12/2025	671.101	-0,88%	166,41	163,72	167,65	165,11
11/12/2025	609.750	1,36%	164,50	162,01	168,095	166,57
10/12/2025	544.564	3,91%	157,55	157,55	165,155	164,33
09/12/2025	504.015	-0,73%	158,5884	157,22	159,35	158,14
08/12/2025	579.846	-0,09%	159,77	158,15	160,46	159,30
05/12/2025	1.023.752	-1,90%	162,11	159,14	162,95	159,45
04/12/2025	648.437	-1,32%	164,70	160,54	165,47	162,54
03/12/2025	935.095	2,25%	160,686	160,686	166,265	164,71
02/12/2025	516.081	0,24%	161,50	160,18	163,00	161,09
01/12/2025	501.981	0,75%	158,50	158,00	162,22	160,70
28/11/2025	265.196	0,21%	157,09	155,6874	159,95	159,49
26/11/2025	471.997	1,84%	156,01	156,00	159,42	159,13
25/11/2025	783.441	1,69%	153,25	153,25	157,84	156,25
24/11/2025	538.641	0,85%	152,88	150,86	153,925	153,65
21/11/2025	672.391	3,39%	148,10	146,00	152,67	152,35
20/11/2025	749.258	-0,93%	150,00	147,17	153,54	147,20
19/11/2025	447.371	0,09%	148,11	147,02	150,24	148,58
18/11/2025	611.442	-0,07%	147,4999	146,52	150,62	148,51
17/11/2025	913.407	0,60%	147,96	146,10	151,19	148,67
14/11/2025	567.517	1,35%	144,70	143,84	150,62	147,78
13/11/2025	667.739	-1,73%	149,00	144,14	152,00	145,81
12/11/2025	816.075	3,01%	144,50	144,00	150,33	148,38
11/11/2025	401.215	0,97%	143,00	141,33	144,715	144,04
10/11/2025	677.555	-1,14%	145,72	140,9947	145,72	142,66
07/11/2025	426.144	-0,33%	144,03	142,05	145,00	144,31
06/11/2025	505.454	-0,49%	144,7865	144,52	147,99	144,66
05/11/2025	450.893	0,65%	144,8411	142,68	146,67	145,25
04/11/2025	624.730	-2,62%	145,01	143,85	146,7075	144,29
03/11/2025	701.235	-1,29%	149,3337	144,78	151,00	148,12
31/10/2025	829.645	0,25%	149,62	147,85	151,99	150,05
30/10/2025	874.043	-3,04%	154,9199	149,49	154,9199	149,74
29/10/2025	1.199.699	1,61%	152,80	151,16	155,83	154,43
28/10/2025	1.835.585	5,43%	146,40	145,00	154,78	151,99
27/10/2025	1.352.586	3,94%	140,68	139,1312	144,825	144,16
24/10/2025	785.264	0,18%	139,20	138,34	140,81	138,70
23/10/2025	620.799	1,32%	137,89	135,59	139,045	138,45
22/10/2025	632.471	-2,75%	140,35	136,29	140,49	136,65
21/10/2025	860.061	2,86%	136,60	135,10	141,36	140,52