Nucor Corporation (N1UE34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 04:39PM BRT
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2024 | 70.27 | 70.27 | 70.21 | 70.21 | 70.21 | 3 |
| Jun 07, 2024 | 71.55 | 71.59 | 70.50 | 71.47 | 71.47 | 92 |
| Jun 06, 2024 | 70.92 | 71.61 | 70.92 | 71.61 | 71.61 | 23 |
| Jun 05, 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | 19 |
| Jun 04, 2024 | 71.32 | 71.50 | 71.32 | 71.50 | 71.50 | 5 |
| Jun 03, 2024 | 72.73 | 72.73 | 72.55 | 72.63 | 72.63 | 6 |
| May 31, 2024 | 72.87 | 72.96 | 72.45 | 72.96 | 72.96 | 12 |
| May 29, 2024 | 72.94 | 72.94 | 72.24 | 72.24 | 72.24 | 17 |
| May 28, 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | 17 |
| May 27, 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
| May 24, 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | 3 |
| May 23, 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | 6 |
| May 22, 2024 | 73.54 | 73.54 | 73.32 | 73.32 | 73.32 | 10 |
| May 21, 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | 3 |
| May 20, 2024 | 73.08 | 73.34 | 73.08 | 73.34 | 73.34 | 10 |
| May 17, 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | 3 |
| May 16, 2024 | 73.74 | 75.20 | 73.74 | 74.83 | 74.83 | 82 |
| May 15, 2024 | 75.04 | 75.25 | 75.04 | 75.25 | 75.25 | 4 |
| May 14, 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | 1 |
| May 13, 2024 | 74.90 | 74.90 | 74.55 | 74.55 | 74.55 | 75 |
| May 10, 2024 | 75.04 | 75.04 | 74.76 | 75.01 | 75.01 | 12 |
| May 09, 2024 | 74.22 | 74.62 | 74.22 | 74.34 | 74.34 | 25 |
| May 08, 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | 7 |
| May 07, 2024 | 70.78 | 72.52 | 70.78 | 72.52 | 72.52 | 7 |
| May 06, 2024 | 72.45 | 72.45 | 72.23 | 72.23 | 72.23 | 2 |
| May 03, 2024 | 72.87 | 73.85 | 72.87 | 73.85 | 73.85 | 5 |
| May 02, 2024 | 71.89 | 72.87 | 71.89 | 72.87 | 72.87 | 7 |
| Apr 30, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 6 |
| Apr 29, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 2 |
| Apr 26, 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | 3 |
| Apr 25, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 2 |
| Apr 24, 2024 | 75.47 | 75.47 | 73.79 | 73.79 | 73.79 | 132 |
| Apr 23, 2024 | 75.59 | 75.59 | 75.47 | 75.47 | 75.47 | 12 |
| Apr 22, 2024 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | 20 |
| Apr 19, 2024 | 82.80 | 82.80 | 81.84 | 81.84 | 81.84 | 18 |
| Apr 18, 2024 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | 2 |
| Apr 17, 2024 | 84.24 | 84.24 | 83.68 | 83.68 | 83.68 | 19 |
| Apr 16, 2024 | 84.26 | 84.27 | 84.20 | 84.24 | 84.24 | 7 |
| Apr 15, 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | 6 |
| Apr 12, 2024 | 84.88 | 84.88 | 82.56 | 82.56 | 82.56 | 13 |
| Apr 11, 2024 | 83.84 | 84.16 | 83.84 | 84.16 | 84.16 | 3 |
| Apr 10, 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | 12 |
| Apr 09, 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | 24 |
| Apr 08, 2024 | 84.40 | 84.40 | 84.33 | 84.33 | 84.33 | 2 |
| Apr 05, 2024 | 84.88 | 84.88 | 84.48 | 84.72 | 84.72 | 39 |
| Apr 04, 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | 13 |
| Apr 03, 2024 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | 11 |
| Apr 02, 2024 | 83.36 | 83.68 | 83.20 | 83.48 | 83.48 | 36 |
| Apr 01, 2024 | 84.00 | 84.39 | 84.00 | 84.39 | 84.39 | 20 |
| Mar 28, 2024 | 82.30 | 83.04 | 82.30 | 83.04 | 83.04 | 9 |
| Mar 27, 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | 37 |
| Mar 27, 2024 | 0.161935 Dividend | |||||
| Mar 26, 2024 | 81.25 | 81.31 | 81.25 | 81.31 | 81.15 | 12 |
| Mar 25, 2024 | 81.76 | 82.13 | 81.38 | 81.38 | 81.22 | 14 |
| Mar 22, 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.76 | - |
| Mar 21, 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.76 | 12 |
| Mar 20, 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.32 | 10 |
| Mar 19, 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 79.43 | 4 |
| Mar 18, 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.50 | 4 |
| Mar 15, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.56 | 3 |
| Mar 14, 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 74.92 | 6 |
| Mar 13, 2024 | 76.32 | 76.32 | 75.92 | 75.96 | 75.81 | 13 |
| Mar 12, 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.27 | - |
| Mar 11, 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.27 | - |
| Mar 08, 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.27 | 7 |
| Mar 07, 2024 | 76.55 | 76.70 | 76.55 | 76.57 | 76.42 | 10 |
| Mar 06, 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.41 | 1 |
| Mar 05, 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 76.56 | 1 |
| Mar 04, 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 76.99 | 12 |
| Mar 01, 2024 | 78.72 | 78.92 | 78.72 | 78.92 | 78.76 | 61 |
| Feb 29, 2024 | 79.28 | 79.66 | 79.28 | 79.66 | 79.50 | 7 |
| Feb 28, 2024 | 79.52 | 79.52 | 69.26 | 69.26 | 69.12 | 7 |
| Feb 27, 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 78.99 | 6 |
| Feb 26, 2024 | 78.08 | 79.84 | 78.08 | 79.28 | 79.12 | 75 |
| Feb 23, 2024 | 78.72 | 79.36 | 78.72 | 79.36 | 79.20 | 13 |
| Feb 22, 2024 | 77.76 | 77.76 | 77.20 | 77.20 | 77.05 | 63 |
| Feb 21, 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.13 | 50 |
| Feb 20, 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 75.93 | 9 |
| Feb 19, 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.38 | 50 |
| Feb 16, 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 77.93 | 5 |
| Feb 15, 2024 | 75.40 | 77.56 | 75.40 | 77.56 | 77.41 | 21 |
| Feb 14, 2024 | 75.39 | 75.57 | 75.39 | 75.40 | 75.25 | 8 |
| Feb 09, 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.11 | 12 |
| Feb 08, 2024 | 78.16 | 78.24 | 77.68 | 77.68 | 77.53 | 16 |
| Feb 07, 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.13 | 4 |
| Feb 06, 2024 | 75.60 | 75.60 | 74.91 | 74.91 | 74.76 | 2 |
| Feb 05, 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.53 | 1 |
| Feb 02, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.35 | - |
| Feb 01, 2024 | 77.57 | 77.57 | 76.49 | 76.50 | 76.35 | 18 |
| Jan 31, 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.42 | 1 |
| Jan 30, 2024 | 77.63 | 78.05 | 77.63 | 78.05 | 77.89 | 3 |
| Jan 29, 2024 | 72.38 | 72.65 | 72.38 | 72.65 | 72.51 | 177 |
| Jan 26, 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.68 | 1 |
| Jan 25, 2024 | 71.16 | 71.16 | 71.12 | 71.12 | 70.98 | 176 |
| Jan 24, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 70.96 | - |
| Jan 23, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 70.96 | 3 |
| Jan 22, 2024 | 68.95 | 70.42 | 68.95 | 70.42 | 70.28 | 25 |
| Jan 19, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.78 | 1 |
| Jan 18, 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.39 | 10 |
| Jan 17, 2024 | 70.63 | 70.63 | 69.44 | 69.86 | 69.72 | 22 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.