(Login BolsaPT & Canal Forex) |
|
 Nucor Corporation - [Ticker: NUE] |     | | Última Trade | 59,660 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --1.53 (+0.97%) | Capitalização Bolsista | 0 | | Bid / Ask | 58,830 x 300 - 58,840 x 500 | EPS | 0,00 | | Abertura | 61,190 | PER | 0,00% | | Máximo | 61,780 | Pagamento Dividendo | | | Mínimo | 59,590 | Data Ex-Dividendo | | | Fecho Anterior | 61,190 | Yield | | | Volume | 3.068.298 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para NUE de 2000-01-01 a 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 51,54 | 51,58 | 50,81 | 51,15 | 1.747.200 | | 2003-09-04 | 00:00:00 | 51,16 | 51,19 | 50,05 | 50,65 | 2.292.400 | | 2003-09-05 | 00:00:00 | 50,60 | 51,03 | 49,38 | 49,81 | 2.700.400 | | 2003-09-08 | 00:00:00 | 49,91 | 50,60 | 49,85 | 50,29 | 1.956.000 | | 2003-09-09 | 00:00:00 | 50,29 | 50,30 | 49,03 | 49,06 | 2.524.000 | | 2003-09-10 | 00:00:00 | 49,10 | 49,13 | 47,93 | 47,95 | 3.571.600 | | 2003-09-11 | 00:00:00 | 48,00 | 48,79 | 47,14 | 48,45 | 3.866.400 | | 2003-09-12 | 00:00:00 | 48,48 | 49,15 | 48,34 | 49,11 | 1.692.000 | | 2003-09-15 | 00:00:00 | 49,10 | 49,30 | 47,35 | 47,96 | 3.161.200 | | 2003-09-16 | 00:00:00 | 47,80 | 48,40 | 47,80 | 48,39 | 1.670.400 | | 2003-09-17 | 00:00:00 | 48,35 | 48,35 | 47,44 | 47,50 | 1.790.800 | | 2003-09-18 | 00:00:00 | 47,60 | 48,05 | 47,48 | 47,99 | 1.246.800 | | 2003-09-19 | 00:00:00 | 48,03 | 48,55 | 47,63 | 48,31 | 1.661.600 | | 2003-09-22 | 00:00:00 | 48,00 | 48,00 | 47,29 | 47,34 | 1.154.000 | | 2003-09-23 | 00:00:00 | 47,34 | 48,09 | 46,82 | 48,04 | 2.079.200 | | 2003-09-24 | 00:00:00 | 48,00 | 48,25 | 47,10 | 47,10 | 2.775.600 | | 2003-09-25 | 00:00:00 | 47,10 | 47,10 | 45,36 | 45,69 | 4.862.800 | | 2003-09-26 | 00:00:00 | 45,95 | 45,95 | 45,20 | 45,59 | 1.928.400 | | 2003-09-29 | 00:00:00 | 45,59 | 46,21 | 45,50 | 45,97 | 2.950.400 | | 2003-09-30 | 00:00:00 | 46,07 | 46,20 | 45,35 | 45,88 | 3.411.600 | | 2003-10-01 | 00:00:00 | 45,90 | 46,65 | 45,85 | 46,53 | 2.558.400 | | 2003-10-02 | 00:00:00 | 46,53 | 46,93 | 45,92 | 46,75 | 1.281.600 | | 2003-10-03 | 00:00:00 | 47,35 | 48,57 | 47,35 | 48,42 | 3.000.400 | | 2003-10-06 | 00:00:00 | 48,37 | 48,83 | 48,17 | 48,40 | 2.236.400 | | 2003-10-07 | 00:00:00 | 48,33 | 49,22 | 48,10 | 49,19 | 3.001.600 | | 2003-10-08 | 00:00:00 | 49,30 | 49,84 | 47,98 | 48,22 | 5.182.400 | | 2003-10-09 | 00:00:00 | 48,22 | 48,89 | 48,22 | 48,40 | 2.452.400 | | 2003-10-10 | 00:00:00 | 48,85 | 49,26 | 48,85 | 49,20 | 4.002.800 | | 2003-10-13 | 00:00:00 | 49,20 | 49,70 | 49,20 | 49,54 | 3.162.400 | | 2003-10-14 | 00:00:00 | 49,54 | 51,45 | 49,45 | 51,18 | 2.871.200 | | 2003-10-15 | 00:00:00 | 51,60 | 51,97 | 50,34 | 50,67 | 2.826.400 | | 2003-10-16 | 00:00:00 | 50,82 | 51,73 | 50,60 | 51,69 | 2.814.000 | | 2003-10-17 | 00:00:00 | 51,84 | 51,92 | 50,86 | 51,00 | 4.454.800 | | 2003-10-20 | 00:00:00 | 50,98 | 51,22 | 50,57 | 50,87 | 1.836.400 | | 2003-10-21 | 00:00:00 | 50,88 | 50,88 | 50,36 | 50,68 | 1.378.400 | | 2003-10-22 | 00:00:00 | 50,50 | 50,50 | 49,92 | 49,99 | 2.870.800 | | 2003-10-23 | 00:00:00 | 49,99 | 50,80 | 48,00 | 50,50 | 3.533.200 | | 2003-10-24 | 00:00:00 | 50,40 | 51,04 | 50,10 | 51,01 | 4.372.800 | | 2003-10-27 | 00:00:00 | 51,01 | 51,40 | 50,77 | 51,15 | 3.132.000 | | 2003-10-28 | 00:00:00 | 51,40 | 52,69 | 51,27 | 52,68 | 2.660.000 | | 2003-10-29 | 00:00:00 | 52,68 | 54,50 | 52,53 | 54,47 | 4.271.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
