Mercado fechará em 30 mins

Nucor Corporation (NUE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
142,62+2,15 (+1,53%)
A partir de 03:30PM EDT. Mercado aberto.
Período:
18 de ago. de 2021 - 18 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de ago. de 2022141,88143,11141,46142,63142,63466.815
17 de ago. de 2022140,19142,00139,85140,47140,471.067.600
16 de ago. de 2022142,33143,84141,89142,65142,651.034.300
15 de ago. de 2022140,75142,02137,25141,87141,871.663.800
12 de ago. de 2022142,11143,66140,78142,89142,891.112.600
11 de ago. de 2022143,52145,90141,62141,90141,901.607.700
10 de ago. de 2022140,83142,57139,94141,49141,491.668.600
09 de ago. de 2022137,52139,28136,44138,59138,591.530.800
08 de ago. de 2022138,60139,97136,04136,55136,551.891.300
05 de ago. de 2022132,43138,64132,42136,64136,641.471.300
04 de ago. de 2022131,75136,20131,00134,25134,251.678.200
03 de ago. de 2022132,27133,05130,86131,40131,401.530.800
02 de ago. de 2022133,75134,45129,31132,14132,142.139.700
01 de ago. de 2022134,50135,88132,38134,86134,861.550.000
29 de jul. de 2022132,02136,12130,71135,80135,803.771.500
28 de jul. de 2022127,98132,03127,49130,40130,402.423.900
27 de jul. de 2022123,21127,94121,59127,33127,332.339.300
26 de jul. de 2022121,43124,29120,64123,31123,311.704.000
25 de jul. de 2022121,38123,10120,25122,24122,241.890.900
22 de jul. de 2022129,20130,72119,27119,86119,863.445.200
21 de jul. de 2022123,09128,57121,19128,52128,523.426.000
20 de jul. de 2022117,37118,67115,55117,75117,752.340.300
19 de jul. de 2022114,97118,10114,00117,23117,232.204.300
18 de jul. de 2022112,85116,26112,57114,47114,472.833.000
15 de jul. de 2022109,34110,45107,61110,32110,321.715.700
14 de jul. de 2022106,50109,17105,76108,37108,372.247.700
13 de jul. de 2022107,66110,48107,04109,71109,711.551.900
12 de jul. de 2022107,83111,59107,32109,17109,172.404.100
11 de jul. de 2022107,40112,14107,40107,83107,832.448.400
08 de jul. de 2022111,95111,95107,47109,01109,011.998.200
07 de jul. de 2022110,00112,46108,32110,49110,493.023.600
06 de jul. de 2022102,91106,87102,58105,91105,913.228.500
05 de jul. de 2022102,00104,65100,13104,60104,602.500.400
01 de jul. de 2022104,24107,09103,00105,64105,641.831.000
30 de jun. de 2022103,55105,60102,24104,41104,412.142.400
29 de jun. de 2022108,33108,40104,22106,25106,251.472.900
29 de jun. de 20220.5 Dividendo
28 de jun. de 2022110,74113,04107,55107,97107,471.920.500
27 de jun. de 2022112,45112,45108,74110,06109,551.941.300
24 de jun. de 2022107,77111,41106,62111,06110,552.804.700
23 de jun. de 2022108,00108,98103,55106,04105,552.211.800
22 de jun. de 2022108,33109,30106,02107,84107,343.090.300
21 de jun. de 2022119,00119,00112,03112,26111,742.527.100
17 de jun. de 2022112,98116,19111,81113,99113,464.626.100
16 de jun. de 2022112,70114,98110,77112,57112,053.040.000
15 de jun. de 2022118,34121,00113,48116,46115,923.582.400
14 de jun. de 2022113,00115,78112,59113,72113,192.681.900
13 de jun. de 2022115,85115,98110,96112,27111,753.233.500
10 de jun. de 2022120,27122,03118,81120,17119,612.230.000
09 de jun. de 2022127,99128,08123,51123,66123,092.393.000
08 de jun. de 2022131,62133,16128,82129,86129,261.771.500
07 de jun. de 2022128,50134,02127,66133,78133,162.030.700
06 de jun. de 2022130,46130,66127,56129,47128,871.633.300
03 de jun. de 2022129,29131,38127,93128,71128,111.588.000
02 de jun. de 2022132,60134,28130,67131,63131,021.554.500
01 de jun. de 2022133,15134,26127,86130,71130,101.954.500
31 de mai. de 2022135,54137,74131,61132,46131,856.387.400
27 de mai. de 2022135,31138,00132,59137,74137,101.927.700
26 de mai. de 2022130,00133,91128,76133,07132,452.015.100
25 de mai. de 2022123,16129,36122,00128,66128,062.221.200
24 de mai. de 2022123,83125,59120,99124,22123,642.056.800
23 de mai. de 2022123,15127,50121,30126,31125,732.613.700
20 de mai. de 2022123,20124,59116,74119,97119,412.869.500
19 de mai. de 2022119,15123,47117,77120,71120,152.310.100
18 de mai. de 2022123,98126,51118,40119,18118,632.382.400
17 de mai. de 2022122,54125,66119,63125,07124,493.727.300
16 de mai. de 2022122,18123,44116,09119,75119,205.034.300
13 de mai. de 2022125,00127,67123,59123,79123,223.377.600
12 de mai. de 2022123,93126,96122,24124,64124,063.342.000
11 de mai. de 2022131,20131,91125,79125,97125,392.460.500
10 de mai. de 2022132,78133,16127,50129,53128,932.968.500
09 de mai. de 2022132,46135,15129,29130,03129,434.802.200
06 de mai. de 2022140,00140,34134,37136,55135,922.818.800
05 de mai. de 2022153,97154,81138,64140,82140,173.674.700
04 de mai. de 2022152,36155,18147,83154,53153,812.206.600
03 de mai. de 2022150,36153,67149,80152,16151,462.560.000
02 de mai. de 2022154,48155,04145,42149,99149,303.789.100
29 de abr. de 2022162,65163,93153,29154,78154,066.063.900
28 de abr. de 2022159,84161,89154,38160,65159,912.675.400
27 de abr. de 2022161,46162,03155,36158,99158,253.270.400
26 de abr. de 2022158,30161,59155,08157,03156,303.642.200
25 de abr. de 2022157,12162,29152,53158,56157,835.406.400
22 de abr. de 2022176,25176,64159,93161,05160,304.993.900
21 de abr. de 2022171,49187,90169,40175,59174,787.848.700
20 de abr. de 2022170,24173,00167,70169,25168,473.599.700
19 de abr. de 2022168,62172,27166,29171,83171,032.906.700
18 de abr. de 2022165,80172,07165,67170,33169,542.680.000
14 de abr. de 2022163,99166,84163,79165,32164,552.497.600
13 de abr. de 2022158,81163,88156,83163,23162,472.777.200
12 de abr. de 2022154,76160,43153,75157,24156,512.490.200
11 de abr. de 2022151,51156,20150,41152,80152,092.325.800
08 de abr. de 2022151,98153,74149,81150,76150,062.624.900
07 de abr. de 2022145,50151,86145,50150,91150,212.578.800
06 de abr. de 2022147,74150,62143,01146,49145,813.253.800
05 de abr. de 2022149,63153,91147,84148,80148,113.068.400
04 de abr. de 2022149,51150,16147,75149,52148,831.872.200
01 de abr. de 2022151,26153,46147,10149,26148,572.252.500
31 de mar. de 2022149,37153,97148,53148,65147,962.972.400
30 de mar. de 2022151,10152,62147,55149,47148,782.158.000
30 de mar. de 20220.5 Dividendo
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...