Nucor Corporation (BVMF:N1UE34)
Brazil
· Delayed Price · Currency is BRL 72.05
-1.59 (-2.16%)
At close: Dec 4, 2025
Nucor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 71.62 | 72.22 | 71.14 | 72.05 | 72.05 | -2.16% | 5,665 |
| Dec 3, 2025 | 71.96 | 73.64 | 71.96 | 73.64 | 73.64 | 1.99% | 862 |
| Dec 1, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 1.62% | 1 |
| Nov 28, 2025 | 70.80 | 71.05 | 70.65 | 71.05 | 71.05 | 0.85% | 211 |
| Nov 26, 2025 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | 0.16% | 30 |
| Nov 25, 2025 | 68.93 | 70.34 | 68.93 | 70.34 | 70.34 | 1.84% | 158 |
| Nov 24, 2025 | 69.00 | 69.16 | 69.00 | 69.07 | 69.07 | 2.46% | 25 |
| Nov 21, 2025 | 66.88 | 67.41 | 66.88 | 67.41 | 67.41 | 1.94% | 15 |
| Nov 19, 2025 | 66.54 | 66.54 | 66.13 | 66.13 | 66.13 | 0.02% | 64 |
| Nov 18, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | -0.09% | 12 |
| Nov 17, 2025 | 65.00 | 66.18 | 65.00 | 66.18 | 66.18 | 4.04% | 308 |
| Nov 14, 2025 | 63.37 | 63.61 | 63.37 | 63.61 | 63.61 | -2.48% | 151 |
| Nov 13, 2025 | 66.15 | 66.15 | 65.23 | 65.23 | 65.23 | -1.39% | 13 |
| Nov 12, 2025 | 63.98 | 66.15 | 63.64 | 66.15 | 66.15 | 2.21% | 171 |
| Nov 10, 2025 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | 1.38% | 1 |
| Nov 7, 2025 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | -3.80% | 156 |
| Nov 3, 2025 | 66.71 | 67.09 | 66.36 | 66.36 | 66.36 | -1.59% | 70 |
| Oct 31, 2025 | 59.41 | 67.72 | 59.41 | 67.43 | 67.43 | -2.32% | 3,548 |
| Oct 30, 2025 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | 0.64% | 777 |
| Oct 29, 2025 | 68.33 | 68.59 | 68.33 | 68.59 | 68.59 | 0.45% | 51 |
| Oct 28, 2025 | 66.00 | 68.71 | 64.92 | 68.28 | 68.28 | 9.25% | 1,415 |
| Oct 27, 2025 | 62.83 | 62.83 | 62.50 | 62.50 | 62.50 | -0.41% | 12 |
| Oct 24, 2025 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - | 2 |
| Oct 22, 2025 | 63.30 | 63.30 | 62.76 | 62.76 | 62.76 | -0.05% | 331 |
| Oct 21, 2025 | 61.99 | 62.79 | 61.99 | 62.79 | 62.79 | 2.72% | 3 |
| Oct 20, 2025 | 60.52 | 61.13 | 60.52 | 61.13 | 61.13 | -0.84% | 33 |
| Oct 16, 2025 | 60.91 | 62.21 | 60.91 | 61.65 | 61.65 | -0.82% | 456 |
| Oct 14, 2025 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | -0.96% | 5 |
| Oct 13, 2025 | 62.30 | 62.76 | 62.30 | 62.76 | 62.76 | 0.59% | 402 |
| Oct 9, 2025 | 61.03 | 62.39 | 61.03 | 62.39 | 62.39 | 3.28% | 43 |
| Oct 7, 2025 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | -0.54% | 1 |
| Oct 6, 2025 | 61.28 | 61.28 | 60.74 | 60.74 | 60.74 | -2.50% | 344 |
| Oct 3, 2025 | 61.94 | 62.30 | 61.94 | 62.30 | 62.30 | 0.91% | 40 |
| Oct 2, 2025 | 60.15 | 61.74 | 60.15 | 61.74 | 61.74 | 2.68% | 112 |
| Oct 1, 2025 | 60.45 | 60.50 | 60.13 | 60.13 | 60.13 | 0.37% | 17 |
| Sep 30, 2025 | 60.04 | 60.04 | 59.91 | 59.91 | 59.91 | -1.88% | 24 |
| Sep 26, 2025 | 60.55 | 61.06 | 60.55 | 61.06 | 60.90 | 0.41% | 25 |
| Sep 25, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.65 | 1.35% | 1 |
| Sep 24, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.84 | 0.98% | 12 |
| Sep 23, 2025 | 59.88 | 59.88 | 59.42 | 59.42 | 59.26 | -0.97% | 21 |
| Sep 22, 2025 | 59.46 | 60.00 | 59.46 | 60.00 | 59.84 | 0.91% | 17 |
| Sep 19, 2025 | 60.12 | 60.12 | 59.22 | 59.46 | 59.30 | -0.30% | 40 |
| Sep 18, 2025 | 60.60 | 60.80 | 59.30 | 59.64 | 59.48 | -6.34% | 385 |
| Sep 17, 2025 | 63.68 | 63.68 | 63.68 | 63.68 | 63.51 | 1.66% | 4 |
| Sep 15, 2025 | 62.24 | 63.04 | 62.24 | 62.64 | 62.47 | -2.73% | 379 |
| Sep 12, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.23 | -1.71% | 12 |
| Sep 11, 2025 | 63.91 | 65.52 | 63.91 | 65.52 | 65.34 | 2.63% | 13 |
| Sep 10, 2025 | 63.84 | 64.12 | 63.84 | 63.84 | 63.67 | -1.19% | 1,019 |
| Sep 9, 2025 | 65.73 | 65.80 | 64.40 | 64.61 | 64.44 | -2.84% | 19 |
| Sep 8, 2025 | 66.29 | 66.50 | 66.29 | 66.50 | 66.32 | 1.39% | 13 |
| Sep 3, 2025 | 65.59 | 65.59 | 65.59 | 65.59 | 65.41 | -1.37% | 2 |
| Sep 2, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.32 | -1.28% | 289 |
| Aug 27, 2025 | 67.15 | 67.36 | 67.15 | 67.36 | 67.18 | -0.59% | 51 |
| Aug 26, 2025 | 67.76 | 67.76 | 67.76 | 67.76 | 67.58 | 1.04% | 10 |
| Aug 25, 2025 | 67.06 | 67.06 | 67.06 | 67.06 | 66.88 | - | 10 |
| Aug 22, 2025 | 66.43 | 67.06 | 66.43 | 67.06 | 66.88 | 1.96% | 23 |
| Aug 21, 2025 | 65.77 | 65.77 | 65.77 | 65.77 | 65.59 | 0.06% | 20 |
| Aug 20, 2025 | 65.31 | 65.87 | 65.31 | 65.73 | 65.55 | -1.31% | 41 |
| Aug 19, 2025 | 66.42 | 66.60 | 66.42 | 66.60 | 66.42 | 1.76% | 60 |
| Aug 15, 2025 | 65.59 | 65.59 | 65.45 | 65.45 | 65.27 | 1.96% | 6 |
| Aug 14, 2025 | 64.33 | 64.33 | 64.19 | 64.19 | 64.02 | 2.08% | 3 |
| Aug 8, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.71 | -2.04% | 5 |
| Aug 1, 2025 | 64.40 | 64.54 | 64.13 | 64.19 | 64.02 | -4.78% | 12 |
| Jul 31, 2025 | 67.00 | 67.41 | 67.00 | 67.41 | 67.23 | 5.30% | 82 |
| Jul 29, 2025 | 63.42 | 64.02 | 63.28 | 64.02 | 63.85 | -5.32% | 412 |
| Jul 28, 2025 | 67.95 | 67.95 | 67.27 | 67.62 | 67.44 | 0.18% | 21 |
| Jul 25, 2025 | 65.45 | 67.50 | 65.45 | 67.50 | 67.32 | 3.37% | 75 |
| Jul 24, 2025 | 65.45 | 65.45 | 65.30 | 65.30 | 65.12 | -3.03% | 21 |
| Jul 23, 2025 | 66.92 | 67.41 | 66.92 | 67.34 | 67.16 | 0.42% | 10 |
| Jul 22, 2025 | 66.78 | 67.13 | 66.78 | 67.06 | 66.88 | 1.91% | 51 |
| Jul 21, 2025 | 66.22 | 66.78 | 65.80 | 65.80 | 65.62 | 0.53% | 62 |
| Jul 18, 2025 | 64.82 | 65.45 | 64.82 | 65.45 | 65.27 | 2.62% | 1,005 |
| Jul 16, 2025 | 63.78 | 63.78 | 63.78 | 63.78 | 63.61 | -1.70% | 1 |
| Jul 15, 2025 | 64.88 | 64.88 | 64.88 | 64.88 | 64.71 | -1.50% | 1 |
| Jul 14, 2025 | 65.10 | 66.00 | 65.10 | 65.87 | 65.69 | 0.30% | 174 |
| Jul 11, 2025 | 65.45 | 65.67 | 65.45 | 65.67 | 65.49 | 4.21% | 698 |
| Jul 9, 2025 | 63.02 | 63.02 | 63.02 | 63.02 | 62.85 | -0.28% | 465 |
| Jul 8, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.03 | 1.09% | 1 |
| Jul 7, 2025 | 63.07 | 63.07 | 62.52 | 62.52 | 62.35 | -0.87% | 3 |
| Jul 4, 2025 | 62.86 | 63.07 | 61.61 | 63.07 | 62.90 | 0.80% | 100 |
| Jul 2, 2025 | 60.09 | 62.57 | 60.09 | 62.57 | 62.40 | 2.04% | 97 |
| Jul 1, 2025 | 65.17 | 65.17 | 58.71 | 61.32 | 61.16 | 2.22% | 251 |
| Jun 30, 2025 | 62.14 | 62.14 | 59.99 | 59.99 | 59.83 | -2.80% | 20 |
| Jun 26, 2025 | 61.72 | 61.72 | 61.72 | 61.72 | 61.39 | 8.30% | 2 |
| Jun 23, 2025 | 56.99 | 56.99 | 56.99 | 56.99 | 56.68 | -2.26% | 300 |
| Jun 20, 2025 | 58.31 | 58.31 | 58.31 | 58.31 | 58.00 | -0.15% | 3 |
| Jun 18, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.09 | 5.28% | 1 |
| Jun 16, 2025 | 55.47 | 55.47 | 55.47 | 55.47 | 55.17 | -0.68% | 13 |
| Jun 13, 2025 | 55.36 | 55.85 | 55.36 | 55.85 | 55.55 | 3.62% | 19 |
| Jun 12, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.61 | -0.19% | 1 |
| Jun 11, 2025 | 54.72 | 54.72 | 54.00 | 54.00 | 53.71 | -4.66% | 20 |
| Jun 9, 2025 | 56.76 | 56.98 | 56.64 | 56.64 | 56.33 | 0.21% | 31 |
| Jun 6, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.22 | 0.82% | 2 |
| Jun 5, 2025 | 57.57 | 57.57 | 56.00 | 56.06 | 55.76 | -1.65% | 54 |