Nucor Corporation (BVMF:N1UE34)
Brazil
· Delayed Price · Currency is BRL 72.41
-1.34 (-1.82%)
Last updated: Mar 9, 2026, 2:02 PM GMT-3
Nucor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 73.90 | 73.90 | 73.75 | 73.75 | 73.75 | -2.40% | 13 |
| Mar 5, 2026 | 75.69 | 75.69 | 75.56 | 75.56 | 75.56 | -2.45% | 312 |
| Mar 3, 2026 | 77.40 | 77.46 | 77.40 | 77.46 | 77.46 | 0.53% | 414 |
| Mar 2, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 3.69% | 10 |
| Feb 27, 2026 | 75.40 | 75.40 | 74.31 | 74.31 | 74.31 | -2.22% | 401 |
| Feb 24, 2026 | 77.33 | 77.33 | 76.00 | 76.00 | 76.00 | -1.26% | 151 |
| Feb 23, 2026 | 76.18 | 76.97 | 76.18 | 76.97 | 76.97 | -3.66% | 4 |
| Feb 20, 2026 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | - | 1 |
| Feb 19, 2026 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | 1.46% | 2 |
| Feb 13, 2026 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | -4.26% | 4 |
| Feb 12, 2026 | 82.19 | 82.24 | 80.99 | 82.24 | 82.24 | -2.56% | 1,271 |
| Feb 11, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 1.36% | 8 |
| Feb 10, 2026 | 83.45 | 83.45 | 83.27 | 83.27 | 83.27 | -0.48% | 3 |
| Feb 9, 2026 | 83.14 | 83.67 | 83.14 | 83.67 | 83.67 | 0.02% | 13 |
| Feb 6, 2026 | 82.00 | 83.65 | 82.00 | 83.65 | 83.65 | 2.68% | 24 |
| Feb 3, 2026 | 78.11 | 82.03 | 78.11 | 81.47 | 81.47 | 4.30% | 57 |
| Feb 2, 2026 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | - | 50 |
| Jan 30, 2026 | 77.73 | 78.11 | 77.56 | 78.11 | 78.11 | 0.72% | 9 |
| Jan 29, 2026 | 75.63 | 77.55 | 75.63 | 77.55 | 77.55 | -1.27% | 825 |
| Jan 26, 2026 | 79.68 | 79.68 | 78.55 | 78.55 | 78.55 | -1.94% | 42 |
| Jan 23, 2026 | 79.95 | 80.10 | 79.95 | 80.10 | 80.10 | 0.19% | 2 |
| Jan 22, 2026 | 81.23 | 81.23 | 79.95 | 79.95 | 79.95 | -0.58% | 18 |
| Jan 21, 2026 | 79.15 | 80.42 | 79.15 | 80.42 | 80.42 | 3.16% | 134 |
| Jan 16, 2026 | 78.15 | 78.15 | 77.96 | 77.96 | 77.96 | -0.81% | 15 |
| Jan 15, 2026 | 77.73 | 78.60 | 77.71 | 78.60 | 78.60 | 2.13% | 17 |
| Jan 14, 2026 | 76.38 | 76.96 | 76.38 | 76.96 | 76.96 | 4.04% | 15 |
| Jan 13, 2026 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | -0.32% | 24 |
| Jan 12, 2026 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | -0.48% | 40 |
| Jan 9, 2026 | 74.92 | 75.24 | 74.46 | 74.57 | 74.57 | -1.26% | 1,080 |
| Jan 8, 2026 | 74.95 | 76.15 | 74.88 | 75.52 | 75.52 | 0.92% | 2,911 |
| Jan 7, 2026 | 75.72 | 75.72 | 74.83 | 74.83 | 74.83 | -1.71% | 2 |
| Jan 6, 2026 | 75.49 | 76.13 | 75.30 | 76.13 | 76.13 | -1.18% | 1,740 |
| Jan 5, 2026 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | 1.10% | 12 |
| Jan 2, 2026 | 74.41 | 76.40 | 74.41 | 76.20 | 76.20 | 5.82% | 18 |
| Dec 30, 2025 | 68.77 | 72.01 | 68.77 | 72.01 | 72.01 | -6.31% | 7 |
| Dec 26, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.69 | 1.13% | 5 |
| Dec 22, 2025 | 72.89 | 76.00 | 72.89 | 76.00 | 75.83 | 4.28% | 13 |
| Dec 19, 2025 | 73.18 | 73.18 | 72.88 | 72.88 | 72.72 | 0.05% | 2 |
| Dec 18, 2025 | 73.36 | 73.36 | 72.84 | 72.84 | 72.68 | -0.71% | 1,079 |
| Dec 17, 2025 | 72.59 | 73.36 | 72.59 | 73.36 | 73.20 | -0.24% | 1,686 |
| Dec 16, 2025 | 73.54 | 73.54 | 73.54 | 73.54 | 73.38 | 1.02% | 7 |
| Dec 15, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.64 | -2.49% | 1 |
| Dec 12, 2025 | 76.54 | 76.54 | 74.66 | 74.66 | 74.50 | -0.82% | 2 |
| Dec 11, 2025 | 75.28 | 75.28 | 75.00 | 75.28 | 75.11 | 4.60% | 9 |
| Dec 10, 2025 | 71.97 | 71.97 | 71.97 | 71.97 | 71.81 | - | 2 |
| Dec 9, 2025 | 71.95 | 71.97 | 71.95 | 71.97 | 71.81 | -0.24% | 231 |
| Dec 8, 2025 | 71.54 | 72.14 | 71.54 | 72.14 | 71.98 | -1.19% | 97 |
| Dec 5, 2025 | 71.76 | 73.01 | 71.76 | 73.01 | 72.85 | 1.33% | 27 |
| Dec 4, 2025 | 71.62 | 72.22 | 71.14 | 72.05 | 71.89 | -2.16% | 5,665 |
| Dec 3, 2025 | 71.96 | 73.64 | 71.96 | 73.64 | 73.48 | 1.99% | 862 |
| Dec 1, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.04 | 1.62% | 1 |
| Nov 28, 2025 | 70.80 | 71.05 | 70.65 | 71.05 | 70.89 | 0.85% | 211 |
| Nov 26, 2025 | 70.45 | 70.45 | 70.45 | 70.45 | 70.30 | 0.16% | 30 |
| Nov 25, 2025 | 68.93 | 70.34 | 68.93 | 70.34 | 70.19 | 1.84% | 158 |
| Nov 24, 2025 | 69.00 | 69.16 | 69.00 | 69.07 | 68.92 | 2.46% | 25 |
| Nov 21, 2025 | 66.88 | 67.41 | 66.88 | 67.41 | 67.26 | 1.94% | 15 |
| Nov 19, 2025 | 66.54 | 66.54 | 66.13 | 66.13 | 65.98 | 0.02% | 64 |
| Nov 18, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 65.97 | -0.09% | 12 |
| Nov 17, 2025 | 65.00 | 66.18 | 65.00 | 66.18 | 66.03 | 4.04% | 308 |
| Nov 14, 2025 | 63.37 | 63.61 | 63.37 | 63.61 | 63.47 | -2.48% | 151 |
| Nov 13, 2025 | 66.15 | 66.15 | 65.23 | 65.23 | 65.09 | -1.39% | 13 |
| Nov 12, 2025 | 63.98 | 66.15 | 63.64 | 66.15 | 66.00 | 2.21% | 171 |
| Nov 10, 2025 | 64.72 | 64.72 | 64.72 | 64.72 | 64.58 | 1.38% | 1 |
| Nov 7, 2025 | 63.84 | 63.84 | 63.84 | 63.84 | 63.70 | -3.80% | 156 |
| Nov 3, 2025 | 66.71 | 67.09 | 66.36 | 66.36 | 66.21 | -1.59% | 70 |
| Oct 31, 2025 | 59.41 | 67.72 | 59.41 | 67.43 | 67.28 | -2.32% | 3,548 |
| Oct 30, 2025 | 69.03 | 69.03 | 69.03 | 69.03 | 68.88 | 0.64% | 777 |
| Oct 29, 2025 | 68.33 | 68.59 | 68.33 | 68.59 | 68.44 | 0.45% | 51 |
| Oct 28, 2025 | 66.00 | 68.71 | 64.92 | 68.28 | 68.13 | 9.25% | 1,415 |
| Oct 27, 2025 | 62.83 | 62.83 | 62.50 | 62.50 | 62.36 | -0.41% | 12 |
| Oct 24, 2025 | 62.76 | 62.76 | 62.76 | 62.76 | 62.62 | - | 2 |
| Oct 22, 2025 | 63.30 | 63.30 | 62.76 | 62.76 | 62.62 | -0.05% | 331 |
| Oct 21, 2025 | 61.99 | 62.79 | 61.99 | 62.79 | 62.65 | 2.72% | 3 |
| Oct 20, 2025 | 60.52 | 61.13 | 60.52 | 61.13 | 61.00 | -0.84% | 33 |
| Oct 16, 2025 | 60.91 | 62.21 | 60.91 | 61.65 | 61.51 | -0.82% | 456 |
| Oct 14, 2025 | 62.16 | 62.16 | 62.16 | 62.16 | 62.02 | -0.96% | 5 |
| Oct 13, 2025 | 62.30 | 62.76 | 62.30 | 62.76 | 62.62 | 0.59% | 402 |
| Oct 9, 2025 | 61.03 | 62.39 | 61.03 | 62.39 | 62.25 | 3.28% | 43 |
| Oct 7, 2025 | 60.41 | 60.41 | 60.41 | 60.41 | 60.28 | -0.54% | 1 |
| Oct 6, 2025 | 61.28 | 61.28 | 60.74 | 60.74 | 60.61 | -2.50% | 344 |
| Oct 3, 2025 | 61.94 | 62.30 | 61.94 | 62.30 | 62.16 | 0.91% | 40 |
| Oct 2, 2025 | 60.15 | 61.74 | 60.15 | 61.74 | 61.60 | 2.68% | 112 |
| Oct 1, 2025 | 60.45 | 60.50 | 60.13 | 60.13 | 60.00 | 0.37% | 17 |
| Sep 30, 2025 | 60.04 | 60.04 | 59.91 | 59.91 | 59.78 | -1.88% | 24 |
| Sep 26, 2025 | 60.55 | 61.06 | 60.55 | 61.06 | 60.76 | 0.41% | 25 |
| Sep 25, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.51 | 1.35% | 1 |
| Sep 24, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.71 | 0.98% | 12 |
| Sep 23, 2025 | 59.88 | 59.88 | 59.42 | 59.42 | 59.13 | -0.97% | 21 |
| Sep 22, 2025 | 59.46 | 60.00 | 59.46 | 60.00 | 59.71 | 0.91% | 17 |
| Sep 19, 2025 | 60.12 | 60.12 | 59.22 | 59.46 | 59.17 | -0.30% | 40 |
| Sep 18, 2025 | 60.60 | 60.80 | 59.30 | 59.64 | 59.35 | -6.34% | 385 |
| Sep 17, 2025 | 63.68 | 63.68 | 63.68 | 63.68 | 63.37 | 1.66% | 4 |
| Sep 15, 2025 | 62.24 | 63.04 | 62.24 | 62.64 | 62.33 | -2.73% | 379 |
| Sep 12, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.09 | -1.71% | 12 |
| Sep 11, 2025 | 63.91 | 65.52 | 63.91 | 65.52 | 65.20 | 2.63% | 13 |
| Sep 10, 2025 | 63.84 | 64.12 | 63.84 | 63.84 | 63.53 | -1.19% | 1,019 |
| Sep 9, 2025 | 65.73 | 65.80 | 64.40 | 64.61 | 64.30 | -2.84% | 19 |