Mercado fechado

Nucor Corporation (NUE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
175,42-0,46 (-0,26%)
No fechamento: 04:00PM EDT
175,47 +0,05 (+0,03%)
Pós-fechamento: 06:54PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024176,59176,83174,34175,42175,421.252.400
25 de abr. de 2024171,39176,18170,82175,88175,881.623.600
24 de abr. de 2024175,00178,32171,96172,76172,762.587.000
23 de abr. de 2024177,70183,95174,40174,64174,644.855.700
22 de abr. de 2024190,98193,61188,47191,63191,631.609.800
19 de abr. de 2024191,10191,82189,13191,36191,361.622.600
18 de abr. de 2024194,16194,16188,95190,77190,771.051.900
17 de abr. de 2024194,32195,96191,62192,78192,781.152.500
16 de abr. de 2024191,25193,26189,33192,11192,111.142.900
15 de abr. de 2024197,10197,79192,75194,01194,01855.100
12 de abr. de 2024197,24198,99193,02194,53194,531.186.200
11 de abr. de 2024198,48199,15196,59197,34197,34781.900
10 de abr. de 2024199,05199,05195,48198,18198,18806.200
09 de abr. de 2024202,44203,00197,12199,88199,88908.600
08 de abr. de 2024202,08202,45199,72200,88200,88912.500
05 de abr. de 2024198,73201,47197,96200,97200,97563.600
04 de abr. de 2024201,10202,42198,28199,10199,10819.900
03 de abr. de 2024198,68202,89197,31200,15200,151.308.600
02 de abr. de 2024199,85199,96196,28198,37198,371.012.000
01 de abr. de 2024199,72201,52197,89200,00200,00907.300
28 de mar. de 2024198,70199,00196,50197,90197,901.051.900
27 de mar. de 2024195,00198,63194,58198,56198,56859.000
27 de mar. de 20240.54 Dividendo
26 de mar. de 2024195,66196,88193,82194,06193,521.015.600
25 de mar. de 2024195,74198,61195,25195,48194,94951.100
22 de mar. de 2024196,94197,98194,21194,44193,90873.300
21 de mar. de 2024195,00197,23193,22196,38195,831.591.500
20 de mar. de 2024190,93194,65189,78193,50192,961.090.200
19 de mar. de 2024190,26192,24189,27190,95190,421.094.800
18 de mar. de 2024189,87191,93188,29189,80189,271.083.000
15 de mar. de 2024182,20188,93180,90188,48187,963.369.300
14 de mar. de 2024183,13184,16180,53182,09181,581.487.500
13 de mar. de 2024184,45185,64181,68184,10183,591.825.500
12 de mar. de 2024185,93186,27181,70182,89182,381.073.400
11 de mar. de 2024184,28185,22180,60184,82184,311.169.900
08 de mar. de 2024187,32189,84185,24185,82185,301.210.600
07 de mar. de 2024186,35188,95185,61186,41185,89945.400
06 de mar. de 2024186,18187,93184,44184,65184,141.038.200
05 de mar. de 2024185,60186,71183,10184,80184,291.348.000
04 de mar. de 2024191,00192,76186,34187,16186,641.306.500
01 de mar. de 2024192,44195,00189,11190,70190,171.420.100
29 de fev. de 2024192,63193,31191,15192,30191,761.998.500
28 de fev. de 2024191,68193,88191,00192,19191,66963.300
27 de fev. de 2024192,02193,91191,23193,12192,581.234.000
26 de fev. de 2024189,45192,86189,25191,59191,061.298.100
23 de fev. de 2024187,16190,85186,20189,99189,461.095.600
22 de fev. de 2024184,67188,00184,67186,65186,131.259.300
21 de fev. de 2024183,99184,56182,81184,36183,85885.400
20 de fev. de 2024183,62185,24182,68183,99183,481.421.600
16 de fev. de 2024186,81189,58184,63185,58185,061.908.000
15 de fev. de 2024181,42187,00180,77186,36185,841.194.000
14 de fev. de 2024180,23182,71179,69181,06180,561.357.900
13 de fev. de 2024183,46183,71178,22179,48178,981.530.700
12 de fev. de 2024186,60187,99185,58186,10185,581.171.800
09 de fev. de 2024186,56187,10185,16186,54186,021.198.700
08 de fev. de 2024185,92187,39184,56186,29185,771.003.900
07 de fev. de 2024182,35187,82182,35186,21185,691.663.700
06 de fev. de 2024182,23183,32181,07181,35180,851.264.900
05 de fev. de 2024182,12183,24181,23182,31181,801.508.800
02 de fev. de 2024185,60185,60182,83183,39182,882.097.100
01 de fev. de 2024187,94189,87185,21185,62185,102.250.100
31 de jan. de 2024188,90190,96186,56186,93186,413.037.400
30 de jan. de 2024178,00190,74176,88188,90188,373.647.800
29 de jan. de 2024175,50177,09173,13176,64176,152.203.700
26 de jan. de 2024175,20177,24174,12175,10174,611.370.600
25 de jan. de 2024173,97175,63172,59174,70174,211.624.200
24 de jan. de 2024172,80173,73171,30172,63172,151.379.600
23 de jan. de 2024172,07174,32171,71171,74171,261.479.600
22 de jan. de 2024166,07170,77166,04170,44169,971.642.900
19 de jan. de 2024166,38168,21165,29166,79166,331.219.500
18 de jan. de 2024170,46170,79165,91166,40165,942.470.000
17 de jan. de 2024169,34171,68168,57169,05168,581.632.700
16 de jan. de 2024168,89171,09167,60170,80170,321.534.700
12 de jan. de 2024168,43170,23167,52168,89168,42774.100
11 de jan. de 2024168,86169,63166,68168,19167,72824.000
10 de jan. de 2024167,11169,12166,68168,86168,391.203.300
09 de jan. de 2024171,20171,88166,93167,11166,642.199.000
08 de jan. de 2024170,07172,88167,28172,75172,271.274.700
05 de jan. de 2024171,44172,62169,87170,57170,101.489.800
04 de jan. de 2024176,53177,62171,94172,07171,591.809.100
03 de jan. de 2024173,00178,04172,44176,57176,081.624.200
02 de jan. de 2024173,69176,53173,34175,43174,941.208.000
29 de dez. de 2023175,00175,43173,52174,04173,56903.600
28 de dez. de 2023176,52177,18174,94175,19174,701.002.300
28 de dez. de 20230.54 Dividendo
27 de dez. de 2023178,12178,86177,28177,87176,84855.800
26 de dez. de 2023178,07179,17177,76178,25177,21477.000
22 de dez. de 2023177,00178,91176,98178,06177,03927.400
21 de dez. de 2023177,45178,18176,00176,62175,59955.900
20 de dez. de 2023176,83179,29175,66175,69174,671.543.500
19 de dez. de 2023174,78178,16173,22177,86176,831.718.200
18 de dez. de 2023175,72178,17173,54174,22173,211.994.800
15 de dez. de 2023171,34175,53169,50172,82171,823.915.600
14 de dez. de 2023164,60171,23162,94170,85169,862.399.500
13 de dez. de 2023163,76167,69161,91166,72165,751.469.800
12 de dez. de 2023165,03166,33162,34163,76162,811.063.300
11 de dez. de 2023160,58164,78159,02164,58163,621.321.300
08 de dez. de 2023162,61165,06161,85162,09161,15928.500
07 de dez. de 2023162,82164,25161,51163,22162,271.228.100
06 de dez. de 2023165,12166,85162,00162,24161,301.532.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...