(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-26 | 00:00:00 | 59,68 | 60,72 | 58,96 | 59,40 | 3.566.000 | | 2005-09-27 | 00:00:00 | 59,00 | 59,24 | 57,50 | 58,32 | 3.744.800 | | 2005-09-28 | 00:00:00 | 58,30 | 58,89 | 57,92 | 58,27 | 2.688.200 | | 2005-09-29 | 00:00:00 | 58,18 | 58,80 | 57,50 | 57,76 | 2.978.200 | | 2005-09-30 | 00:00:00 | 57,65 | 59,52 | 57,65 | 58,99 | 3.899.000 | | 2005-10-03 | 00:00:00 | 58,95 | 59,50 | 57,96 | 58,61 | 2.853.000 | | 2005-10-04 | 00:00:00 | 58,61 | 58,97 | 56,98 | 57,07 | 4.539.600 | | 2005-10-05 | 00:00:00 | 56,40 | 56,60 | 54,89 | 54,89 | 6.840.600 | | 2005-10-06 | 00:00:00 | 54,96 | 56,37 | 54,38 | 55,10 | 4.959.800 | | 2005-10-07 | 00:00:00 | 55,24 | 56,96 | 55,24 | 56,02 | 4.535.000 | | 2005-10-10 | 00:00:00 | 56,00 | 56,60 | 54,92 | 54,97 | 2.567.400 | | 2005-10-11 | 00:00:00 | 55,25 | 56,19 | 55,05 | 55,22 | 4.174.800 | | 2005-10-12 | 00:00:00 | 54,90 | 55,49 | 53,38 | 54,41 | 6.329.600 | | 2005-10-13 | 00:00:00 | 53,41 | 54,06 | 51,83 | 53,27 | 6.810.600 | | 2005-10-14 | 00:00:00 | 53,73 | 54,70 | 52,79 | 54,39 | 4.369.000 | | 2005-10-17 | 00:00:00 | 54,61 | 55,75 | 54,57 | 55,17 | 2.415.400 | | 2005-10-18 | 00:00:00 | 55,06 | 55,07 | 53,35 | 54,00 | 5.694.200 | | 2005-10-19 | 00:00:00 | 53,65 | 55,65 | 52,33 | 55,50 | 4.962.400 | | 2005-10-20 | 00:00:00 | 57,40 | 58,02 | 54,06 | 54,30 | 9.844.200 | | 2005-10-21 | 00:00:00 | 55,25 | 57,05 | 54,41 | 56,85 | 6.213.800 | | 2005-10-24 | 00:00:00 | 57,13 | 59,07 | 57,13 | 59,00 | 5.430.000 | | 2005-10-25 | 00:00:00 | 59,09 | 60,53 | 58,51 | 59,12 | 5.601.200 | | 2005-10-26 | 00:00:00 | 59,12 | 60,70 | 58,93 | 59,29 | 4.004.600 | | 2005-10-27 | 00:00:00 | 59,00 | 59,00 | 56,77 | 57,67 | 4.375.200 | | 2005-10-28 | 00:00:00 | 58,30 | 60,05 | 57,53 | 59,92 | 5.223.400 | | 2005-10-31 | 00:00:00 | 59,92 | 60,74 | 59,76 | 59,85 | 4.172.800 | | 2005-11-01 | 00:00:00 | 60,10 | 62,41 | 60,04 | 62,33 | 5.262.600 | | 2005-11-02 | 00:00:00 | 62,17 | 63,39 | 62,04 | 63,34 | 4.710.800 | | 2005-11-03 | 00:00:00 | 63,55 | 63,94 | 62,26 | 62,42 | 4.626.000 | | 2005-11-04 | 00:00:00 | 62,35 | 62,39 | 60,52 | 62,21 | 4.307.600 | | 2005-11-07 | 00:00:00 | 61,90 | 62,71 | 60,76 | 62,63 | 3.375.800 | | 2005-11-08 | 00:00:00 | 62,50 | 62,87 | 61,70 | 62,46 | 2.298.400 | | 2005-11-09 | 00:00:00 | 62,75 | 64,23 | 62,40 | 63,50 | 5.461.800 | | 2005-11-10 | 00:00:00 | 63,50 | 63,90 | 61,78 | 63,04 | 4.604.200 | | 2005-11-11 | 00:00:00 | 63,09 | 64,94 | 63,08 | 64,85 | 3.087.200 | | 2005-11-14 | 00:00:00 | 64,95 | 65,00 | 63,35 | 63,53 | 3.715.800 | | 2005-11-15 | 00:00:00 | 62,17 | 64,50 | 61,66 | 62,77 | 5.926.000 | | 2005-11-16 | 00:00:00 | 62,80 | 63,44 | 62,43 | 63,30 | 2.994.000 | | 2005-11-17 | 00:00:00 | 63,70 | 64,66 | 63,05 | 64,62 | 3.716.400 | | 2005-11-18 | 00:00:00 | 64,12 | 64,62 | 62,89 | 63,34 | 4.779.600 | | 2005-11-21 | 00:00:00 | 63,00 | 65,50 | 62,98 | 65,44 | 4.174.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
