Mercado fechado

Nucor Corporation (NUE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
163,78+2,62 (+1,63%)
No fechamento: 04:00PM EST
164,00 +0,22 (+0,13%)
Pós-fechamento: 07:38PM EST
Período:
29 de nov. de 2022 - 29 de nov. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de nov. de 2023161,55163,86161,13163,78163,781.227.163
28 de nov. de 2023161,04163,45160,30161,16161,161.472.500
27 de nov. de 2023156,82161,74156,38161,23161,231.349.400
24 de nov. de 2023157,58157,99155,72157,16157,16435.100
22 de nov. de 2023157,70158,04155,91157,40157,40695.000
21 de nov. de 2023156,84159,24156,06157,79157,791.021.800
20 de nov. de 2023156,92158,74156,84157,05157,05856.600
17 de nov. de 2023156,39157,28155,57156,76156,76983.100
16 de nov. de 2023156,02157,09152,63154,94154,941.334.800
15 de nov. de 2023155,49157,33155,39156,57156,57820.100
14 de nov. de 2023155,00156,30154,00154,98154,981.239.700
13 de nov. de 2023152,27153,38151,04152,94152,94733.200
10 de nov. de 2023151,59152,99150,21152,62152,62915.100
09 de nov. de 2023154,52154,52150,61151,16151,161.026.600
08 de nov. de 2023151,05154,17151,05152,96152,961.184.000
07 de nov. de 2023151,84152,81151,10151,44151,441.116.200
06 de nov. de 2023153,44155,23152,30153,13153,131.007.300
03 de nov. de 2023153,01155,15152,29152,31152,311.174.800
02 de nov. de 2023149,61152,12149,42151,26151,26899.800
01 de nov. de 2023147,79148,18145,35147,99147,991.724.800
31 de out. de 2023148,40149,64147,06147,79147,791.454.300
30 de out. de 2023149,47150,00147,00148,95148,951.201.100
27 de out. de 2023148,57149,16146,37148,11148,111.491.300
26 de out. de 2023145,88150,48145,88148,31148,311.891.500
25 de out. de 2023147,52148,06143,29144,60144,601.565.100
24 de out. de 2023143,23148,82142,17147,17147,172.139.300
23 de out. de 2023140,84142,46140,07140,49140,491.807.200
20 de out. de 2023144,00144,96141,15141,36141,361.570.700
19 de out. de 2023145,19147,84143,43143,75143,751.762.300
18 de out. de 2023148,00148,65145,04145,11145,111.575.000
17 de out. de 2023146,97150,46146,58149,56149,561.097.200
16 de out. de 2023149,55150,06147,98149,00149,00879.200
13 de out. de 2023146,68149,00144,82147,06147,061.534.800
12 de out. de 2023153,40153,41146,39147,55147,552.089.400
11 de out. de 2023156,30157,71153,34154,86154,861.258.800
10 de out. de 2023156,74158,85155,79155,90155,901.264.100
09 de out. de 2023157,23157,79154,08155,66155,661.025.100
06 de out. de 2023156,56158,82154,14157,23157,231.539.200
05 de out. de 2023156,00157,72155,33156,43156,431.215.800
04 de out. de 2023156,37158,23155,17156,93156,931.458.300
03 de out. de 2023153,49156,59153,40155,97155,971.487.900
02 de out. de 2023156,46157,89153,81154,78154,781.460.200
29 de set. de 2023158,97159,74155,79156,35156,351.213.600
28 de set. de 2023155,68158,94155,39157,76157,761.232.200
28 de set. de 20230.51 Dividendo
27 de set. de 2023153,57157,33152,59155,71155,201.869.700
26 de set. de 2023154,43155,49151,50151,74151,241.270.600
25 de set. de 2023152,87155,76152,39155,25154,741.247.900
22 de set. de 2023152,11155,12151,87153,13152,631.156.200
21 de set. de 2023153,81154,66151,38151,54151,041.205.000
20 de set. de 2023159,54160,13155,22155,39154,881.053.500
19 de set. de 2023155,20158,87155,18158,19157,671.486.800
18 de set. de 2023155,42157,28154,24154,67154,161.643.900
15 de set. de 2023162,23162,74154,90155,42154,914.853.800
14 de set. de 2023164,17165,88162,70165,53164,991.575.500
13 de set. de 2023163,00163,12160,10161,13160,601.110.200
12 de set. de 2023162,22165,10160,90163,02162,491.075.000
11 de set. de 2023167,50168,58162,04163,17162,641.397.900
08 de set. de 2023167,92168,72164,53164,94164,401.424.800
07 de set. de 2023167,02169,63166,63168,90168,351.554.400
06 de set. de 2023169,94171,91165,85168,60168,051.443.500
05 de set. de 2023172,17172,17168,84170,24169,681.446.600
01 de set. de 2023173,99174,92171,32172,58172,01977.300
31 de ago. de 2023170,66172,45169,77172,10171,541.264.700
30 de ago. de 2023171,63171,68169,96170,26169,70647.100
29 de ago. de 2023166,58171,84166,18171,72171,161.047.500
28 de ago. de 2023165,42168,29165,12166,94166,39942.900
25 de ago. de 2023166,17166,66163,12165,40164,861.017.900
24 de ago. de 2023165,08166,82163,07165,02164,481.213.900
23 de ago. de 2023167,90168,90166,67167,01166,461.338.600
22 de ago. de 2023169,19170,48168,05168,42167,871.035.700
21 de ago. de 2023168,62169,18166,48167,66167,11715.100
18 de ago. de 2023166,16169,09165,95168,34167,791.050.600
17 de ago. de 2023170,02172,30167,22167,93167,381.174.300
16 de ago. de 2023168,81171,01168,46168,48167,93895.700
15 de ago. de 2023170,39170,86168,21169,25168,701.208.200
14 de ago. de 2023170,44174,50167,49172,04171,482.145.200
11 de ago. de 2023165,67167,49165,27166,52165,971.053.500
10 de ago. de 2023170,00170,77164,33166,26165,721.270.600
09 de ago. de 2023170,72171,57169,01169,38168,831.104.500
08 de ago. de 2023166,82170,53164,81169,91169,351.120.500
07 de ago. de 2023168,77170,89168,17169,26168,71949.400
04 de ago. de 2023171,86172,81167,47167,76167,211.299.300
03 de ago. de 2023170,00174,73169,42171,78171,221.468.200
02 de ago. de 2023170,89172,66169,18169,59169,031.726.000
01 de ago. de 2023169,64173,58168,94173,00172,431.268.400
31 de jul. de 2023170,72173,47170,08172,09171,531.719.800
28 de jul. de 2023169,00170,61166,35168,94168,39979.800
27 de jul. de 2023168,19169,93167,36168,43167,881.246.300
26 de jul. de 2023169,96172,02166,75168,91168,361.327.400
25 de jul. de 2023163,97174,25163,48172,88172,311.861.900
24 de jul. de 2023164,78167,76163,68166,65166,101.295.500
21 de jul. de 2023166,42166,68163,36163,83163,291.178.400
20 de jul. de 2023167,90168,09164,84166,02165,481.164.900
19 de jul. de 2023170,01170,09166,07167,12166,571.085.100
18 de jul. de 2023167,04171,78166,82171,28170,721.333.400
17 de jul. de 2023165,70167,77165,03167,43166,88787.500
14 de jul. de 2023169,65169,65164,46166,77166,221.153.300
13 de jul. de 2023170,87171,02168,96169,26168,71904.100
12 de jul. de 2023170,00172,30169,48169,67169,111.134.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...