UK markets close in 35 minutes

Nucor Corporation (N1UE34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
71.50+0.16 (+0.22%)
As of 04:25PM BRT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20240.165945 Dividend
26 Jun 202471.5071.5071.5071.5071.33-
25 Jun 202471.5071.5071.5071.5071.33-
24 Jun 202471.5071.5071.5071.5071.33-
21 Jun 202471.5071.5071.5071.5071.33-
20 Jun 202472.0072.2471.5071.5071.331,156
19 Jun 202470.4170.4170.4170.4170.25-
18 Jun 202470.0770.4170.0770.4170.257
17 Jun 202471.6171.6171.6171.6171.4432
14 Jun 202468.5569.9868.5569.9869.8222
13 Jun 202469.0869.0869.0869.0868.928
12 Jun 202469.5869.5869.5869.5869.423
11 Jun 202470.0070.0069.5869.5869.4239
10 Jun 202470.2770.2770.2170.2170.053
07 Jun 202471.5571.5970.5071.4771.3092
06 Jun 202470.9271.6170.9271.6171.4423
05 Jun 202471.8971.8971.8971.8971.7219
04 Jun 202471.3271.5071.3271.5071.335
03 Jun 202472.7372.7372.5572.6372.466
31 May 202472.8772.9672.4572.9672.7912
29 May 202472.9472.9472.2472.2472.0717
28 May 202472.5972.5972.5972.5972.4217
27 May 202473.9273.9273.9273.9273.75-
24 May 202473.9273.9273.9273.9273.753
23 May 202473.7173.7173.7173.7173.546
22 May 202473.5473.5473.3273.3273.1510
21 May 202473.4373.4373.4373.4373.263
20 May 202473.0873.3473.0873.3473.1710
17 May 202473.4173.4173.4173.4173.243
16 May 202473.7475.2073.7474.8374.6682
15 May 202475.0475.2575.0475.2575.084
14 May 202473.8573.8573.8573.8573.681
13 May 202474.9074.9074.5574.5574.3875
10 May 202475.0475.0474.7675.0174.8412
09 May 202474.2274.6274.2274.3474.1725
08 May 202472.1472.1472.1472.1471.977
07 May 202470.7872.5270.7872.5272.357
06 May 202472.4572.4572.2372.2372.062
03 May 202472.8773.8572.8773.8573.685
02 May 202471.8972.8771.8972.8772.707
30 Apr 202473.5073.5073.5073.5073.336
29 Apr 202474.8074.8074.8074.8074.632
26 Apr 202475.0475.0475.0475.0474.873
25 Apr 202475.2575.2575.2575.2575.082
24 Apr 202475.4775.4773.7973.7973.62132
23 Apr 202475.5975.5975.4775.4775.2912
22 Apr 202482.5682.5682.5682.5682.3720
19 Apr 202482.8082.8081.8481.8481.6518
18 Apr 202482.5182.5182.5182.5182.322
17 Apr 202484.2484.2483.6883.6883.4919
16 Apr 202484.2684.2784.2084.2484.047
15 Apr 202483.4483.4483.4483.4483.256
12 Apr 202484.8884.8882.5682.5682.3713
11 Apr 202483.8484.1683.8484.1683.963
10 Apr 202483.2883.2883.2883.2883.0912
09 Apr 202483.4383.4383.4383.4383.2424
08 Apr 202484.4084.4084.3384.3384.132
05 Apr 202484.8884.8884.4884.7284.5239
04 Apr 202483.4483.4483.4483.4483.2513
03 Apr 202484.1484.1484.1484.1483.9411
02 Apr 202483.3683.6883.2083.4883.2936
01 Apr 202484.0084.3984.0084.3984.1920
28 Mar 202482.3083.0482.3083.0482.859
27 Mar 202482.1482.1482.1482.1481.9537
27 Mar 20240.161935 Dividend
26 Mar 202481.2581.3181.2581.3180.9612
25 Mar 202481.7682.1381.3881.3881.0314
22 Mar 202481.9281.9281.9281.9281.57-
21 Mar 202481.9281.9281.9281.9281.5712
20 Mar 202480.4880.4880.4880.4880.1310
19 Mar 202479.5979.5979.5979.5979.254
18 Mar 202479.6679.6679.6679.6679.324
15 Mar 202478.7278.7278.7278.7278.383
14 Mar 202475.0775.0775.0775.0774.756
13 Mar 202476.3276.3275.9275.9675.6313
12 Mar 202477.4277.4277.4277.4277.09-
11 Mar 202477.4277.4277.4277.4277.09-
08 Mar 202477.4277.4277.4277.4277.097
07 Mar 202476.5576.7076.5576.5776.2410
06 Mar 202476.5676.5676.5676.5676.231
05 Mar 202476.7176.7176.7176.7176.381
04 Mar 202477.1477.1477.1477.1476.8112
01 Mar 202478.7278.9278.7278.9278.5861
29 Feb 202479.2879.6679.2879.6679.327
28 Feb 202479.5279.5269.2669.2668.967
27 Feb 202479.1579.1579.1579.1578.816
26 Feb 202478.0879.8478.0879.2878.9475
23 Feb 202478.7279.3678.7279.3679.0213
22 Feb 202477.7677.7677.2077.2076.8763
21 Feb 202475.2875.2875.2875.2874.9650
20 Feb 202476.0876.0876.0876.0875.759
19 Feb 202477.5377.5377.5377.5377.2050
16 Feb 202478.0978.0978.0978.0977.755
15 Feb 202475.4077.5675.4077.5677.2321
14 Feb 202475.3975.5775.3975.4075.088
09 Feb 202477.2677.2677.2677.2676.9312
08 Feb 202478.1678.2477.6877.6877.3516
07 Feb 202477.2877.2877.2877.2876.954
06 Feb 202475.6075.6074.9174.9174.592
05 Feb 202475.6875.6875.6875.6875.351
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...