BiG | O banco que entende os seus valores.

Nucor Corporation (NUE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
20/10/2025	672.728	3,67%	134,00	132,50	136,775	136,61
17/10/2025	956.152	-0,66%	132,39	131,32	133,615	131,78
16/10/2025	720.419	-3,00%	136,71	131,5495	138,14	132,66
15/10/2025	430.007	-1,24%	140,19	135,76	140,19	136,76
14/10/2025	653.452	1,14%	135,85	134,35	139,75	138,51
13/10/2025	459.545	2,48%	136,17	134,95	138,64	136,97
10/10/2025	561.144	-3,27%	138,80	133,65	139,00	133,65
09/10/2025	482.614	0,24%	138,90	137,59	141,60	138,17
08/10/2025	568.794	1,50%	136,10	135,8012	138,71	137,84
07/10/2025	890.552	0,16%	136,14	134,60	137,61	135,80
06/10/2025	570.701	-1,78%	138,88	135,565	139,50	135,59
03/10/2025	374.521	-0,71%	139,85	137,80	139,90	138,04
02/10/2025	706.347	2,68%	135,99	135,20	139,29	139,02
01/10/2025	771.334	-0,03%	135,64	134,98	136,81	135,39
30/09/2025	723.939	-0,04%	135,55	134,27	136,12	135,43
29/09/2025	953.324	-1,49%	139,23	134,92	140,00	135,53
26/09/2025	550.897	2,48%	136,84	134,76	138,52	138,13
25/09/2025	711.377	-1,07%	135,00	134,76	136,66	134,76
24/09/2025	710.417	0,79%	135,79	134,58	136,57	136,40
23/09/2025	889.549	0,43%	135,50	134,58	138,08	135,26
22/09/2025	922.917	1,09%	133,2952	131,925	135,63	134,68
19/09/2025	1.103.955	-0,79%	135,24	132,675	135,24	133,30
18/09/2025	1.831.791	-5,80%	136,00	133,79	138,10	134,30
17/09/2025	585.514	-0,12%	142,00	141,31	146,30	142,80
16/09/2025	1.019.973	0,99%	142,00	141,00	144,88	142,93
15/09/2025	771.622	0,12%	143,30	139,22	143,30	141,57
12/09/2025	431.974	-1,64%	143,529	141,27	143,58	141,35
11/09/2025	718.957	1,32%	142,47	141,57	145,64	143,75
10/09/2025	725.574	0,64%	141,1628	141,07	143,75	141,88
09/09/2025	800.289	-2,06%	144,10	141,01	146,04	141,02
08/09/2025	1.204.769	-2,20%	148,8261	143,53	148,8261	144,02
05/09/2025	751.190	1,60%	144,90	144,90	150,24	147,26
04/09/2025	606.653	-0,19%	144,25	142,30	145,21	144,94
03/09/2025	606.012	-0,81%	146,99	142,75	146,99	145,21
02/09/2025	463.020	-1,57%	146,40	144,0499	146,90	146,40
29/08/2025	411.775	-0,71%	149,61	148,2875	150,75	148,73
28/08/2025	481.378	-0,36%	151,13	148,04	152,47	149,80
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