Mercado fechado

Nucor Corporation (NUE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
147,07-3,78 (-2,51%)
No fechamento: 04:00PM EST
147,23 +0,16 (+0,11%)
Pós-fechamento: 07:59PM EST
Período:
10 de dez. de 2021 - 10 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
09 de dez. de 2022150,63151,43146,81147,07147,071.238.100
08 de dez. de 2022152,86153,77149,85150,85150,851.298.300
07 de dez. de 2022151,75154,98149,57149,80149,801.829.900
06 de dez. de 2022152,76154,85151,01152,98152,981.644.800
05 de dez. de 2022153,57154,91149,71151,01151,011.786.600
02 de dez. de 2022147,47154,37147,23154,20154,202.274.900
01 de dez. de 2022149,98152,00149,06149,25149,251.409.100
30 de nov. de 2022147,78150,17145,03149,95149,953.561.600
29 de nov. de 2022149,70151,00146,37146,99146,991.459.400
28 de nov. de 2022147,80149,25146,28147,53147,531.735.300
25 de nov. de 2022149,79150,93148,50149,19149,19578.000
23 de nov. de 2022151,66151,66148,19149,73149,731.233.200
22 de nov. de 2022150,75153,17149,33152,15152,152.507.200
21 de nov. de 2022141,23149,35140,75149,04149,042.644.800
18 de nov. de 2022143,09143,25138,64142,03142,031.600.100
17 de nov. de 2022138,95142,26137,21142,10142,101.206.400
16 de nov. de 2022141,54143,31140,66141,60141,601.321.200
15 de nov. de 2022144,29145,65143,11144,05144,052.402.800
14 de nov. de 2022137,66144,77137,25142,20142,202.300.500
11 de nov. de 2022141,90143,98137,84138,76138,762.772.800
10 de nov. de 2022136,28139,41134,79139,03139,032.287.200
09 de nov. de 2022133,61135,35130,74131,07131,071.601.800
08 de nov. de 2022135,17138,88132,94134,49134,491.862.100
07 de nov. de 2022134,95136,32133,10134,32134,321.599.000
04 de nov. de 2022134,26137,42131,89133,56133,561.740.100
03 de nov. de 2022127,59130,96126,56128,77128,771.364.600
02 de nov. de 2022133,09134,12128,59128,72128,721.852.000
01 de nov. de 2022135,00136,35130,60134,50134,501.792.800
31 de out. de 2022132,99134,89131,02131,38131,382.954.700
28 de out. de 2022134,40136,99132,32134,00134,002.051.800
27 de out. de 2022135,99137,44134,76135,50135,501.551.400
26 de out. de 2022137,29139,92135,00137,02137,021.867.300
25 de out. de 2022132,81136,58132,55136,51136,511.844.200
24 de out. de 2022134,87135,73132,28134,75134,752.190.600
21 de out. de 2022125,33135,56125,28135,56135,563.678.600
20 de out. de 2022117,35126,42116,08124,92124,923.323.800
19 de out. de 2022124,22125,92121,82121,89121,892.132.600
18 de out. de 2022124,89125,80122,70124,46124,461.247.700
17 de out. de 2022121,68124,40121,35122,09122,091.473.500
14 de out. de 2022124,41124,72118,03118,71118,711.978.400
13 de out. de 2022116,45124,93114,86124,00124,002.177.900
12 de out. de 2022118,77120,13117,56119,31119,311.316.000
11 de out. de 2022116,97121,23116,40118,86118,861.655.300
10 de out. de 2022117,16118,62116,16118,07118,071.285.000
07 de out. de 2022117,00117,45113,94115,01115,011.923.500
06 de out. de 2022116,18120,46116,18117,81117,812.171.800
05 de out. de 2022117,38118,77116,28117,85117,851.612.300
04 de out. de 2022116,01119,52115,55119,31119,312.198.100
03 de out. de 2022109,81115,00109,27114,33114,332.398.300
30 de set. de 2022104,98109,16104,36106,99106,992.251.400
29 de set. de 2022106,05106,50103,83105,29105,291.425.100
29 de set. de 20220.5 Dividendo
28 de set. de 2022104,64107,41103,99106,92106,421.555.200
27 de set. de 2022104,90105,86103,75105,29104,801.590.300
26 de set. de 2022104,55106,25102,86103,39102,912.078.900
23 de set. de 2022105,99106,55103,57105,87105,371.982.200
22 de set. de 2022112,43112,63107,93108,85108,342.436.900
21 de set. de 2022114,19115,50110,42110,50109,982.553.600
20 de set. de 2022116,17116,65112,82113,52112,992.324.300
19 de set. de 2022116,09119,13115,20118,82118,261.728.100
16 de set. de 2022115,71117,74114,15117,08116,533.869.800
15 de set. de 2022121,23121,24116,60117,27116,723.278.300
14 de set. de 2022130,99131,87119,33120,71120,155.548.600
13 de set. de 2022138,54140,67135,14136,10135,461.705.100
12 de set. de 2022144,67145,44140,77141,72141,061.416.100
09 de set. de 2022141,00144,04140,66143,56142,891.636.900
08 de set. de 2022135,05139,66134,22139,42138,771.489.800
07 de set. de 2022132,35136,00130,37135,61134,981.389.700
06 de set. de 2022131,00135,03130,42134,45133,822.076.700
02 de set. de 2022132,70134,29129,93130,78130,171.087.900
01 de set. de 2022130,24130,57126,71130,40129,792.110.200
31 de ago. de 2022135,22136,24131,08132,94132,322.333.200
30 de ago. de 2022139,41139,56133,46135,20134,571.924.200
29 de ago. de 2022138,95141,54137,40139,56138,911.195.500
26 de ago. de 2022144,63146,10140,42140,51139,851.610.300
25 de ago. de 2022138,73144,24138,73144,21143,541.476.100
24 de ago. de 2022135,90139,08135,30138,13137,481.114.100
23 de ago. de 2022136,94140,23136,74137,46136,821.440.100
22 de ago. de 2022135,98137,50134,92135,41134,781.759.600
19 de ago. de 2022140,73140,81136,46138,17137,521.381.500
18 de ago. de 2022141,88143,11141,46142,54141,87785.900
17 de ago. de 2022140,19142,00139,85140,47139,811.067.600
16 de ago. de 2022142,33143,84141,89142,65141,981.034.300
15 de ago. de 2022140,75142,02137,25141,87141,211.663.800
12 de ago. de 2022142,11143,66140,78142,89142,221.112.600
11 de ago. de 2022143,52145,90141,62141,90141,241.607.700
10 de ago. de 2022140,83142,57139,94141,49140,831.668.600
09 de ago. de 2022137,52139,28136,44138,59137,941.530.800
08 de ago. de 2022138,60139,97136,04136,55135,911.891.300
05 de ago. de 2022132,43138,64132,42136,64136,001.471.600
04 de ago. de 2022131,75136,20131,00134,25133,621.678.200
03 de ago. de 2022132,27133,05130,86131,40130,791.530.800
02 de ago. de 2022133,75134,45129,31132,14131,522.139.700
01 de ago. de 2022134,50135,88132,38134,86134,231.550.000
29 de jul. de 2022132,02136,12130,71135,80135,163.771.500
28 de jul. de 2022127,98132,03127,49130,40129,792.423.900
27 de jul. de 2022123,21127,94121,59127,33126,732.339.300
26 de jul. de 2022121,43124,29120,64123,31122,731.704.000
25 de jul. de 2022121,38123,10120,25122,24121,671.890.900
22 de jul. de 2022129,20130,72119,27119,86119,303.445.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...