Mercado fechará em 5 h 34 min

Nucor Corporation (NUE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
153,02+2,12 (+1,40%)
A partir de 10:25AM EDT. Mercado aberto.
Período:
11 de out. de 2023 - 11 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
11 de out. de 2024150,98153,38150,98153,02153,02156.542
10 de out. de 2024150,85152,75150,39150,90150,901.055.900
09 de out. de 2024147,75152,42147,35151,82151,821.291.000
08 de out. de 2024150,43151,24146,62148,11148,111.702.600
07 de out. de 2024150,00153,40150,00152,75152,751.208.500
04 de out. de 2024153,29154,38150,93151,44151,441.036.200
03 de out. de 2024150,09151,65149,53151,29151,291.715.300
02 de out. de 2024153,17155,15150,67151,45151,451.547.700
01 de out. de 2024149,90153,52149,90152,71152,711.262.500
30 de set. de 2024150,13150,93148,91150,34150,341.415.700
27 de set. de 2024151,06152,42149,77150,13150,13895.000
27 de set. de 20240.54 Dividendo
26 de set. de 2024152,18152,54149,89150,59150,051.382.300
25 de set. de 2024150,20150,37148,36148,88148,35986.100
24 de set. de 2024150,06152,14149,44150,61150,071.465.000
23 de set. de 2024146,62147,39144,95147,00146,471.486.600
20 de set. de 2024148,05148,56145,27146,31145,793.915.300
19 de set. de 2024146,70149,40145,60149,00148,471.939.900
18 de set. de 2024143,00145,59141,49142,98142,471.426.900
17 de set. de 2024139,45144,45138,40142,18141,672.296.500
16 de set. de 2024144,27144,75142,30142,96142,451.390.200
13 de set. de 2024141,35145,14141,35143,59143,081.144.800
12 de set. de 2024138,88140,74137,72140,60140,101.358.100
11 de set. de 2024138,51139,18133,42137,77137,281.889.700
10 de set. de 2024141,25141,27138,03139,61139,111.094.800
09 de set. de 2024141,60143,51140,74140,92140,411.350.700
06 de set. de 2024139,44141,61137,91138,79138,291.310.500
05 de set. de 2024142,39142,81138,64139,60139,101.662.600
04 de set. de 2024143,90145,39141,25141,71141,201.544.700
03 de set. de 2024149,77150,00143,93144,43143,911.544.600
30 de ago. de 2024150,15152,29150,06151,91151,371.441.400
29 de ago. de 2024148,95151,34148,11150,02149,48997.600
28 de ago. de 2024149,03149,82147,30148,04147,511.126.900
27 de ago. de 2024150,13151,65148,59150,37149,831.388.000
26 de ago. de 2024150,07152,55149,12150,44149,901.226.200
23 de ago. de 2024147,05148,06146,02147,73147,20947.500
22 de ago. de 2024146,18146,92144,67146,22145,70709.500
21 de ago. de 2024144,90147,26144,53146,46145,931.019.000
20 de ago. de 2024144,07144,60142,86143,40142,89752.500
19 de ago. de 2024145,21146,75143,31144,07143,551.268.400
16 de ago. de 2024144,69146,59144,35145,23144,71881.400
15 de ago. de 2024146,75147,50143,60145,22144,701.478.900
14 de ago. de 2024142,81142,87139,41141,26140,751.218.100
13 de ago. de 2024141,67143,28140,88142,88142,371.141.100
12 de ago. de 2024145,32145,34140,37141,35140,841.651.700
09 de ago. de 2024145,42146,20143,53145,14144,62954.300
08 de ago. de 2024146,35147,03145,18145,65145,131.204.900
07 de ago. de 2024151,90152,50144,81145,19144,671.725.000
06 de ago. de 2024150,30153,35149,58149,96149,421.180.500
05 de ago. de 2024146,50152,05145,39150,52149,982.011.200
02 de ago. de 2024153,68155,57149,36151,05150,512.175.900
01 de ago. de 2024162,57163,75154,73155,78155,222.517.600
31 de jul. de 2024160,00165,76159,66162,94162,362.438.600
30 de jul. de 2024159,21160,76158,78159,43158,86835.400
29 de jul. de 2024160,26160,88158,07159,41158,841.134.300
26 de jul. de 2024156,89162,42156,33160,89160,311.252.600
25 de jul. de 2024156,32158,97154,91157,02156,461.390.700
24 de jul. de 2024160,99161,38154,70154,79154,232.553.600
23 de jul. de 2024160,50164,90158,92161,55160,972.212.900
22 de jul. de 2024162,30163,50160,68163,34162,751.434.700
19 de jul. de 2024165,90166,05162,29162,50161,921.564.500
18 de jul. de 2024163,25167,50163,12165,67165,081.490.300
17 de jul. de 2024166,08166,87163,72164,00163,411.323.200
16 de jul. de 2024163,85166,81163,16166,14165,541.457.700
15 de jul. de 2024163,01167,00163,00164,87164,281.653.500
12 de jul. de 2024160,42162,43158,73161,10160,521.414.600
11 de jul. de 2024154,84160,15154,62158,96158,391.927.800
10 de jul. de 2024151,11153,78150,94153,36152,811.422.900
09 de jul. de 2024151,71153,23150,24150,25149,711.500.000
08 de jul. de 2024153,75154,46151,88152,47151,921.084.000
05 de jul. de 2024155,55156,00153,29153,84153,291.348.100
03 de jul. de 2024157,27159,10156,01156,42155,86737.500
02 de jul. de 2024156,71157,87155,67156,46155,901.143.000
01 de jul. de 2024158,61159,48155,11157,00156,441.475.100
28 de jun. de 2024156,88160,44155,32158,08157,513.517.800
28 de jun. de 20240.54 Dividendo
27 de jun. de 2024154,16155,92153,50154,71153,621.208.900
26 de jun. de 2024150,90154,72150,74154,56153,471.616.400
25 de jun. de 2024154,94155,22150,21151,48150,412.106.800
24 de jun. de 2024157,97158,90155,52155,56154,461.634.100
21 de jun. de 2024156,42157,96155,90157,58156,474.066.000
20 de jun. de 2024155,98158,72155,39156,81155,701.262.200
18 de jun. de 2024157,91159,49154,56155,63154,531.726.200
17 de jun. de 2024153,93158,18152,15157,38156,272.168.600
14 de jun. de 2024150,00156,11149,12154,69153,602.206.500
13 de jun. de 2024153,93154,53151,60154,12153,031.226.900
12 de jun. de 2024155,91157,15153,81154,44153,351.282.600
11 de jun. de 2024156,25156,62153,35155,43154,331.784.700
10 de jun. de 2024160,26161,39157,08157,31156,201.707.000
07 de jun. de 2024162,12163,88160,00161,00159,861.674.700
06 de jun. de 2024161,23163,57161,01163,34162,191.081.100
05 de jun. de 2024161,18163,11161,13161,69160,551.251.400
04 de jun. de 2024164,99165,23160,99161,18160,041.643.700
03 de jun. de 2024167,88168,77164,90166,81165,631.442.000
31 de mai. de 2024166,65168,97165,17168,85167,662.484.600
30 de mai. de 2024166,20168,04165,91166,67165,491.380.200
29 de mai. de 2024167,26170,72165,93166,60165,421.337.500
28 de mai. de 2024171,15171,26167,92168,39167,201.571.400
24 de mai. de 2024172,86173,00169,47171,27170,061.056.100
23 de mai. de 2024171,50172,12170,46171,53170,32950.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...