Nucor (N1UE34)

N1UE34
🏛️ Brasil →
61.06
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 60.55 61.06 60.55 61.06 0.0M
2025-09-25 60.81 60.81 60.81 60.81 0.0M
2025-09-24 60.00 60.00 60.00 60.00 0.0M
2025-09-23 59.88 59.88 59.42 59.42 0.0M
2025-09-22 59.46 60.00 59.46 60.00 0.0M
2025-09-19 60.12 60.12 59.22 59.46 0.0M
2025-09-18 60.60 60.80 59.30 59.64 0.0M
2025-09-17 63.68 63.68 63.68 63.68 0.0M
2025-09-15 62.24 63.04 62.24 62.64 0.0M
2025-09-12 64.40 64.40 64.40 64.40 0.0M
2025-09-11 63.91 65.52 63.91 65.52 0.0M
2025-09-10 63.84 64.12 63.84 63.84 0.0M
2025-09-09 65.73 65.80 64.40 64.61 0.0M
2025-09-08 66.29 66.50 66.29 66.50 0.0M
2025-09-03 65.59 65.59 65.59 65.59 0.0M
2025-09-02 66.50 66.50 66.50 66.50 0.0M
2025-08-27 67.15 67.36 67.15 67.36 0.0M
2025-08-26 67.76 67.76 67.76 67.76 0.0M
2025-08-25 67.06 67.06 67.06 67.06 0.0M
2025-08-22 66.43 67.06 66.43 67.06 0.0M
2025-08-21 65.77 65.77 65.77 65.77 0.0M
2025-08-20 65.31 65.87 65.31 65.73 0.0M
2025-08-19 66.42 66.60 66.42 66.60 0.0M
2025-08-15 65.59 65.59 65.45 65.45 0.0M
2025-08-14 64.33 64.33 64.19 64.19 0.0M
2025-08-08 62.88 62.88 62.88 62.88 0.0M
2025-08-01 64.40 64.54 64.13 64.19 0.0M
2025-07-31 67.00 67.41 67.00 67.41 0.0M
2025-07-29 63.42 64.02 63.28 64.02 0.0M
2025-07-28 67.95 67.95 67.27 67.62 0.0M
2025-07-25 65.45 67.50 65.45 67.50 0.0M
2025-07-24 65.45 65.45 65.30 65.30 0.0M
2025-07-23 66.92 67.41 66.92 67.34 0.0M
2025-07-22 66.78 67.13 66.78 67.06 0.0M
2025-07-21 66.22 66.78 65.80 65.80 0.0M
2025-07-18 64.82 65.45 64.82 65.45 0.0M
2025-07-16 63.78 63.78 63.78 63.78 0.0M
2025-07-15 64.88 64.88 64.88 64.88 0.0M
2025-07-14 65.10 66.00 65.10 65.87 0.0M
2025-07-11 65.45 65.67 65.45 65.67 0.0M
2025-07-09 63.02 63.02 63.02 63.02 0.0M
2025-07-08 63.20 63.20 63.20 63.20 0.0M
2025-07-07 63.07 63.07 62.52 62.52 0.0M
2025-07-04 62.86 63.07 61.61 63.07 0.0M
2025-07-02 60.09 62.57 60.09 62.57 0.0M
2025-07-01 65.17 65.17 58.71 61.32 0.0M
2025-06-30 62.14 62.14 59.99 59.99 0.0M
2025-06-26 61.54 61.54 61.54 61.54 0.0M
2025-06-23 56.83 56.83 56.83 56.83 0.0M
2025-06-20 58.14 58.14 58.14 58.14 0.0M
2025-06-18 58.40 58.40 58.40 58.40 0.0M
2025-06-16 55.47 55.47 55.47 55.47 0.0M
2025-06-13 55.36 55.85 55.36 55.85 0.0M
2025-06-12 53.90 53.90 53.90 53.90 0.0M
2025-06-11 54.72 54.72 54.00 54.00 0.0M
2025-06-09 56.76 56.98 56.64 56.64 0.0M
2025-06-06 56.52 56.52 56.52 56.52 0.0M
2025-06-05 57.57 57.57 56.00 56.06 0.0M
2025-06-03 55.17 57.25 55.02 57.00 0.0M
2025-06-02 57.80 58.99 56.20 56.30 0.0M
2025-05-29 50.94 50.94 50.94 50.94 0.0M
2025-05-27 51.45 51.45 51.45 51.45 0.0M
2025-05-26 51.72 51.72 51.72 51.72 0.0M
2025-05-23 52.24 52.36 50.94 50.94 0.0M
2025-05-22 52.01 52.01 52.01 52.01 0.0M
2025-05-21 53.82 53.82 53.01 53.01 0.0M
2025-05-20 54.30 54.45 54.30 54.45 0.0M
2025-05-19 54.80 54.80 53.90 54.30 0.0M
2025-05-16 54.80 54.80 54.80 54.80 0.0M
2025-05-15 54.96 54.96 54.28 54.80 0.0M
2025-05-14 55.28 55.28 54.96 54.96 0.0M
2025-05-09 54.50 54.50 54.04 54.04 0.0M
2025-05-08 54.90 54.90 54.90 54.90 0.0M
2025-05-07 55.38 55.38 55.20 55.20 0.0M
2025-05-06 56.80 56.80 56.11 56.11 0.0M
2025-05-05 57.36 57.66 57.36 57.66 0.0M
2025-05-02 54.72 57.30 54.72 57.30 0.0M
2025-04-30 55.50 55.84 55.48 55.84 0.0M
2025-04-29 53.30 55.85 53.30 55.85 0.0M
2025-04-28 55.23 55.30 55.10 55.10 0.0M
2025-04-25 55.08 55.08 54.56 54.83 0.0M
2025-04-24 54.00 54.00 53.85 53.85 0.0M
2025-04-22 51.30 52.26 51.30 52.26 0.0M
2025-04-17 53.95 54.25 53.95 54.25 0.0M
2025-04-16 54.57 54.57 54.44 54.44 0.0M
2025-04-15 55.00 55.00 55.00 55.00 0.0M
2025-04-14 55.15 55.15 54.50 54.50 0.0M
2025-04-11 53.64 54.06 53.64 54.06 0.0M
2025-04-10 54.76 54.76 52.93 53.90 0.0M
2025-04-09 51.84 52.60 51.84 52.25 0.0M
2025-04-08 52.54 52.54 51.48 51.50 0.0M
2025-04-07 48.95 52.00 48.35 51.15 0.0M
2025-04-04 52.12 52.12 50.67 50.67 0.0M
2025-04-03 58.19 58.19 51.60 51.60 0.0M
2025-04-02 56.60 58.38 56.60 58.36 0.0M
2025-04-01 57.35 57.35 56.60 56.60 0.0M
2025-03-31 58.01 58.01 56.42 57.09 0.0M
2025-03-28 59.01 59.01 59.01 59.01 0.0M
2025-03-27 68.61 68.61 68.61 68.61 0.0M
2025-03-26 61.41 61.41 60.19 60.19 0.0M
2025-03-25 60.64 60.64 60.20 60.44 0.0M
2025-03-24 59.66 61.10 59.66 61.10 0.0M
2025-03-21 58.72 58.72 57.08 57.82 0.0M
2025-03-20 61.56 61.56 61.00 61.00 0.0M
2025-03-19 61.38 61.38 61.14 61.14 0.0M
2025-03-18 61.38 61.38 61.38 61.38 0.0M
2025-03-17 63.42 63.42 60.95 61.38 0.0M
2025-03-14 63.48 63.48 63.48 63.48 0.0M
2025-03-13 63.48 63.48 63.48 63.48 0.0M
2025-03-12 63.88 63.88 63.88 63.88 0.0M
2025-03-11 61.85 63.12 61.85 63.12 0.0M
2025-03-10 64.48 64.48 61.07 61.07 0.0M
2025-03-06 63.84 63.84 63.84 63.84 0.0M
2025-03-05 63.91 63.91 63.12 63.12 0.0M
2025-02-28 66.21 66.84 66.21 66.24 0.0M
2025-02-27 65.05 65.30 65.05 65.30 0.0M
2025-02-26 65.40 67.09 64.44 65.05 0.0M
2025-02-25 64.12 64.12 64.12 64.12 0.0M
2025-02-24 64.23 65.04 64.12 64.12 0.0M
2025-02-21 66.99 66.99 65.12 65.12 0.0M
2025-02-20 66.39 66.39 66.39 66.39 0.0M
2025-02-19 66.29 66.29 66.29 66.29 0.0M
2025-02-18 64.97 64.97 64.97 64.97 0.0M
2025-02-17 66.14 66.21 64.00 64.00 0.0M
2025-02-14 65.52 65.52 65.52 65.52 0.0M
2025-02-13 64.31 64.43 64.01 64.43 0.0M
2025-02-12 65.48 65.48 65.48 65.48 0.0M
2025-02-11 67.87 67.87 66.40 66.40 0.0M
2025-02-10 69.04 69.04 66.44 66.54 0.0M
2025-02-06 64.32 64.65 64.32 64.54 0.0M
2025-02-03 63.24 63.24 62.97 62.97 0.0M
2025-01-31 63.11 63.11 62.84 63.04 0.0M
2025-01-30 62.32 62.32 62.32 62.32 0.0M
2025-01-29 62.05 62.35 62.04 62.04 0.0M
2025-01-28 62.05 62.05 62.05 62.05 0.0M
2025-01-27 60.30 60.30 59.99 59.99 0.0M
2025-01-24 59.98 60.44 59.87 60.44 0.0M
2025-01-23 60.30 60.30 60.30 60.30 0.0M
2025-01-21 64.20 64.20 63.35 63.35 0.0M
2025-01-20 63.16 63.47 63.16 63.40 0.0M
2025-01-17 63.16 63.16 63.16 63.16 0.0M
2025-01-14 61.72 61.72 61.72 61.72 0.0M
2025-01-10 64.80 64.80 60.11 60.11 0.0M
2025-01-09 59.17 59.17 59.17 59.17 0.0M
2025-01-08 60.66 60.66 60.66 60.66 0.0M
2025-01-07 61.38 62.28 61.38 61.55 0.0M
2025-01-06 61.56 61.56 61.38 61.38 0.0M
2025-01-03 58.92 58.92 58.03 58.03 0.0M
2025-01-02 59.62 61.20 52.79 58.88 0.0M