Mercado fechado

Nucor Corporation (NUE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
184,32+0,32 (+0,18%)
No fechamento: 03:59PM EST
184,36 +0,04 (+0,02%)
Pós-fechamento: 04:09PM EST
Período:
21 de fev. de 2023 - 21 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de fev. de 2024183,99184,56182,81184,32184,32696.806
20 de fev. de 2024183,62185,24182,68183,99183,991.421.600
16 de fev. de 2024186,81189,58184,63185,58185,581.908.000
15 de fev. de 2024181,42187,00180,77186,36186,361.194.000
14 de fev. de 2024180,23182,71179,69181,06181,061.357.900
13 de fev. de 2024183,46183,71178,22179,48179,481.530.700
12 de fev. de 2024186,60187,99185,58186,10186,101.171.800
09 de fev. de 2024186,56187,10185,16186,54186,541.198.700
08 de fev. de 2024185,92187,39184,56186,29186,291.003.900
07 de fev. de 2024182,35187,82182,35186,21186,211.663.700
06 de fev. de 2024182,23183,32181,07181,35181,351.264.900
05 de fev. de 2024182,12183,24181,23182,31182,311.508.800
02 de fev. de 2024185,60185,60182,83183,39183,392.097.100
01 de fev. de 2024187,94189,87185,21185,62185,622.250.100
31 de jan. de 2024188,90190,96186,56186,93186,933.037.400
30 de jan. de 2024178,00190,74176,88188,90188,903.647.800
29 de jan. de 2024175,50177,09173,13176,64176,642.203.700
26 de jan. de 2024175,20177,24174,12175,10175,101.370.600
25 de jan. de 2024173,97175,63172,59174,70174,701.624.200
24 de jan. de 2024172,80173,73171,30172,63172,631.379.600
23 de jan. de 2024172,07174,32171,71171,74171,741.479.600
22 de jan. de 2024166,07170,77166,04170,44170,441.642.900
19 de jan. de 2024166,38168,21165,29166,79166,791.219.500
18 de jan. de 2024170,46170,79165,91166,40166,402.470.000
17 de jan. de 2024169,34171,68168,57169,05169,051.632.700
16 de jan. de 2024168,89171,09167,60170,80170,801.534.700
12 de jan. de 2024168,43170,23167,52168,89168,89774.100
11 de jan. de 2024168,86169,63166,68168,19168,19824.000
10 de jan. de 2024167,11169,12166,68168,86168,861.203.300
09 de jan. de 2024171,20171,88166,93167,11167,112.199.000
08 de jan. de 2024170,07172,88167,28172,75172,751.274.700
05 de jan. de 2024171,44172,62169,87170,57170,571.489.800
04 de jan. de 2024176,53177,62171,94172,07172,071.809.100
03 de jan. de 2024173,00178,04172,44176,57176,571.624.200
02 de jan. de 2024173,69176,53173,34175,43175,431.208.000
29 de dez. de 2023175,00175,43173,52174,04174,04903.600
28 de dez. de 2023176,52177,18174,94175,19175,191.002.300
28 de dez. de 20230.54 Dividendo
27 de dez. de 2023178,12178,86177,28177,87177,33855.800
26 de dez. de 2023178,07179,17177,76178,25177,71477.000
22 de dez. de 2023177,00178,91176,98178,06177,52927.400
21 de dez. de 2023177,45178,18176,00176,62176,08955.900
20 de dez. de 2023176,83179,29175,66175,69175,161.543.500
19 de dez. de 2023174,78178,16173,22177,86177,321.718.200
18 de dez. de 2023175,72178,17173,54174,22173,691.994.800
15 de dez. de 2023171,34175,53169,50172,82172,303.915.600
14 de dez. de 2023164,60171,23162,94170,85170,332.399.500
13 de dez. de 2023163,76167,69161,91166,72166,211.469.800
12 de dez. de 2023165,03166,33162,34163,76163,261.063.300
11 de dez. de 2023160,58164,78159,02164,58164,081.321.300
08 de dez. de 2023162,61165,06161,85162,09161,60928.500
07 de dez. de 2023162,82164,25161,51163,22162,721.228.100
06 de dez. de 2023165,12166,85162,00162,24161,751.532.000
05 de dez. de 2023166,83166,83163,54165,76165,261.476.700
04 de dez. de 2023169,00170,30167,33167,40166,891.580.600
01 de dez. de 2023171,47172,81169,77170,41169,892.038.800
30 de nov. de 2023164,65170,78164,18169,97169,455.483.700
29 de nov. de 2023161,55163,86161,13163,78163,281.252.600
28 de nov. de 2023161,04163,45160,30161,16160,671.472.500
27 de nov. de 2023156,82161,74156,38161,23160,741.349.400
24 de nov. de 2023157,58157,99155,72157,16156,68435.100
22 de nov. de 2023157,70158,04155,91157,40156,92695.000
21 de nov. de 2023156,84159,24156,06157,79157,311.021.800
20 de nov. de 2023156,92158,74156,84157,05156,57856.600
17 de nov. de 2023156,39157,28155,57156,76156,28983.100
16 de nov. de 2023156,02157,09152,63154,94154,471.334.800
15 de nov. de 2023155,49157,33155,39156,57156,09820.100
14 de nov. de 2023155,00156,30154,00154,98154,511.239.700
13 de nov. de 2023152,27153,38151,04152,94152,48733.200
10 de nov. de 2023151,59152,99150,21152,62152,16915.100
09 de nov. de 2023154,52154,52150,61151,16150,701.026.600
08 de nov. de 2023151,05154,17151,05152,96152,501.184.000
07 de nov. de 2023151,84152,81151,10151,44150,981.116.200
06 de nov. de 2023153,44155,23152,30153,13152,671.007.300
03 de nov. de 2023153,01155,15152,29152,31151,851.174.800
02 de nov. de 2023149,61152,12149,42151,26150,80899.800
01 de nov. de 2023147,79148,18145,35147,99147,541.724.800
31 de out. de 2023148,40149,64147,06147,79147,341.454.300
30 de out. de 2023149,47150,00147,00148,95148,501.201.100
27 de out. de 2023148,57149,16146,37148,11147,661.491.300
26 de out. de 2023145,88150,48145,88148,31147,861.891.500
25 de out. de 2023147,52148,06143,29144,60144,161.565.100
24 de out. de 2023143,23148,82142,17147,17146,722.139.300
23 de out. de 2023140,84142,46140,07140,49140,061.807.200
20 de out. de 2023144,00144,96141,15141,36140,931.570.700
19 de out. de 2023145,19147,84143,43143,75143,311.762.300
18 de out. de 2023148,00148,65145,04145,11144,671.575.000
17 de out. de 2023146,97150,46146,58149,56149,111.097.200
16 de out. de 2023149,55150,06147,98149,00148,55879.200
13 de out. de 2023146,68149,00144,82147,06146,611.534.800
12 de out. de 2023153,40153,41146,39147,55147,102.089.400
11 de out. de 2023156,30157,71153,34154,86154,391.258.800
10 de out. de 2023156,74158,85155,79155,90155,431.264.100
09 de out. de 2023157,23157,79154,08155,66155,191.025.100
06 de out. de 2023156,56158,82154,14157,23156,751.539.200
05 de out. de 2023156,00157,72155,33156,43155,961.215.800
04 de out. de 2023156,37158,23155,17156,93156,451.458.300
03 de out. de 2023153,49156,59153,40155,97155,501.487.900
02 de out. de 2023156,46157,89153,81154,78154,311.460.200
29 de set. de 2023158,97159,74155,79156,35155,881.213.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...