Nucor Corporation (BVMF:N1UE34)
Brazil
· Delayed Price · Currency is BRL 93.92
+3.94 (4.38%)
At close: Apr 28, 2026
Nucor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 91.98 | 94.08 | 89.96 | 93.92 | 93.92 | 4.38% | 1,865 |
| Apr 27, 2026 | 89.30 | 89.98 | 89.30 | 89.98 | 89.98 | 0.76% | 10 |
| Apr 24, 2026 | 88.40 | 89.30 | 88.40 | 89.30 | 89.30 | 2.84% | 3,518 |
| Apr 23, 2026 | 88.09 | 88.43 | 86.83 | 86.83 | 86.83 | -2.56% | 6,250 |
| Apr 22, 2026 | 86.97 | 89.11 | 86.97 | 89.11 | 89.11 | 7.40% | 35 |
| Apr 20, 2026 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | 1.88% | 2 |
| Apr 17, 2026 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | 1.91% | 30 |
| Apr 16, 2026 | 79.86 | 79.91 | 79.79 | 79.91 | 79.91 | 1.14% | 1,817 |
| Apr 15, 2026 | 78.92 | 79.01 | 78.92 | 79.01 | 79.01 | -0.25% | 1,012 |
| Apr 14, 2026 | 79.00 | 79.21 | 79.00 | 79.21 | 79.21 | 1.01% | 1,036 |
| Apr 10, 2026 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | 1.41% | 75 |
| Apr 9, 2026 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | -0.01% | 12 |
| Apr 8, 2026 | 76.82 | 77.34 | 76.82 | 77.34 | 77.34 | 3.97% | 17 |
| Apr 7, 2026 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | 2.47% | 12 |
| Apr 6, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -2.94% | 12 |
| Apr 1, 2026 | 73.68 | 75.09 | 73.68 | 74.80 | 74.80 | 3.60% | 1,628 |
| Mar 31, 2026 | 72.99 | 72.99 | 72.00 | 72.20 | 72.20 | 2.37% | 1,019 |
| Mar 30, 2026 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | 3.69% | 1,021 |
| Mar 27, 2026 | 71.91 | 75.00 | 68.02 | 68.02 | 67.86 | -0.06% | 15 |
| Mar 26, 2026 | 73.49 | 73.49 | 68.06 | 68.06 | 67.90 | -5.46% | 23 |
| Mar 25, 2026 | 72.11 | 72.11 | 71.90 | 71.99 | 71.82 | 2.03% | 1,404 |
| Mar 23, 2026 | 70.56 | 70.56 | 70.56 | 70.56 | 70.39 | - | 2 |
| Mar 20, 2026 | 70.56 | 70.56 | 70.56 | 70.56 | 70.39 | 0.23% | 1 |
| Mar 19, 2026 | 69.91 | 70.40 | 69.91 | 70.40 | 70.23 | -0.41% | 7 |
| Mar 18, 2026 | 70.01 | 70.69 | 70.01 | 70.69 | 70.52 | 0.38% | 1,010 |
| Mar 17, 2026 | 70.42 | 70.42 | 70.42 | 70.42 | 70.25 | -2.18% | 12 |
| Mar 16, 2026 | 71.99 | 71.99 | 71.99 | 71.99 | 71.82 | -0.47% | 12 |
| Mar 13, 2026 | 72.33 | 72.33 | 72.33 | 72.33 | 72.16 | -0.55% | 12 |
| Mar 12, 2026 | 73.01 | 73.01 | 72.73 | 72.73 | 72.55 | -0.95% | 252 |
| Mar 11, 2026 | 73.26 | 73.43 | 73.26 | 73.43 | 73.25 | -0.19% | 1,012 |
| Mar 10, 2026 | 72.34 | 73.57 | 72.34 | 73.57 | 73.39 | 1.70% | 1,330 |
| Mar 9, 2026 | 71.79 | 72.41 | 71.79 | 72.34 | 72.17 | -1.91% | 760 |
| Mar 6, 2026 | 73.90 | 73.90 | 73.75 | 73.75 | 73.57 | -2.40% | 13 |
| Mar 5, 2026 | 75.69 | 75.69 | 75.56 | 75.56 | 75.38 | -2.45% | 312 |
| Mar 3, 2026 | 77.40 | 77.46 | 77.40 | 77.46 | 77.27 | 0.53% | 414 |
| Mar 2, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | 76.86 | 3.69% | 10 |
| Feb 27, 2026 | 75.40 | 75.40 | 74.31 | 74.31 | 74.13 | -2.22% | 401 |
| Feb 24, 2026 | 77.33 | 77.33 | 76.00 | 76.00 | 75.82 | -1.26% | 151 |
| Feb 23, 2026 | 76.18 | 76.97 | 76.18 | 76.97 | 76.78 | -3.66% | 4 |
| Feb 20, 2026 | 79.89 | 79.89 | 79.89 | 79.89 | 79.70 | - | 1 |
| Feb 19, 2026 | 79.89 | 79.89 | 79.89 | 79.89 | 79.70 | 1.46% | 2 |
| Feb 13, 2026 | 78.74 | 78.74 | 78.74 | 78.74 | 78.55 | -4.26% | 4 |
| Feb 12, 2026 | 82.19 | 82.24 | 80.99 | 82.24 | 82.04 | -2.56% | 1,271 |
| Feb 11, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.20 | 1.36% | 8 |
| Feb 10, 2026 | 83.45 | 83.45 | 83.27 | 83.27 | 83.07 | -0.48% | 3 |
| Feb 9, 2026 | 83.14 | 83.67 | 83.14 | 83.67 | 83.47 | 0.02% | 13 |
| Feb 6, 2026 | 82.00 | 83.65 | 82.00 | 83.65 | 83.45 | 2.68% | 24 |
| Feb 3, 2026 | 78.11 | 82.03 | 78.11 | 81.47 | 81.27 | 4.30% | 57 |
| Feb 2, 2026 | 78.11 | 78.11 | 78.11 | 78.11 | 77.92 | - | 50 |
| Jan 30, 2026 | 77.73 | 78.11 | 77.56 | 78.11 | 77.92 | 0.72% | 9 |
| Jan 29, 2026 | 75.63 | 77.55 | 75.63 | 77.55 | 77.36 | -1.27% | 825 |
| Jan 26, 2026 | 79.68 | 79.68 | 78.55 | 78.55 | 78.36 | -1.94% | 42 |
| Jan 23, 2026 | 79.95 | 80.10 | 79.95 | 80.10 | 79.91 | 0.19% | 2 |
| Jan 22, 2026 | 81.23 | 81.23 | 79.95 | 79.95 | 79.76 | -0.58% | 18 |
| Jan 21, 2026 | 79.15 | 80.42 | 79.15 | 80.42 | 80.23 | 3.16% | 134 |
| Jan 16, 2026 | 78.15 | 78.15 | 77.96 | 77.96 | 77.77 | -0.81% | 15 |
| Jan 15, 2026 | 77.73 | 78.60 | 77.71 | 78.60 | 78.41 | 2.13% | 17 |
| Jan 14, 2026 | 76.38 | 76.96 | 76.38 | 76.96 | 76.77 | 4.04% | 15 |
| Jan 13, 2026 | 73.97 | 73.97 | 73.97 | 73.97 | 73.79 | -0.32% | 24 |
| Jan 12, 2026 | 74.21 | 74.21 | 74.21 | 74.21 | 74.03 | -0.48% | 40 |
| Jan 9, 2026 | 74.92 | 75.24 | 74.46 | 74.57 | 74.39 | -1.26% | 1,080 |
| Jan 8, 2026 | 74.95 | 76.15 | 74.88 | 75.52 | 75.34 | 0.92% | 2,911 |
| Jan 7, 2026 | 75.72 | 75.72 | 74.83 | 74.83 | 74.65 | -1.71% | 2 |
| Jan 6, 2026 | 75.49 | 76.13 | 75.30 | 76.13 | 75.95 | -1.18% | 1,740 |
| Jan 5, 2026 | 77.04 | 77.04 | 77.04 | 77.04 | 76.85 | 1.10% | 12 |
| Jan 2, 2026 | 74.41 | 76.40 | 74.41 | 76.20 | 76.02 | 5.82% | 18 |
| Dec 30, 2025 | 68.77 | 72.01 | 68.77 | 72.01 | 71.84 | -6.31% | 7 |
| Dec 26, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.51 | 1.13% | 5 |
| Dec 22, 2025 | 72.89 | 76.00 | 72.89 | 76.00 | 75.66 | 4.28% | 13 |
| Dec 19, 2025 | 73.18 | 73.18 | 72.88 | 72.88 | 72.55 | 0.05% | 2 |
| Dec 18, 2025 | 73.36 | 73.36 | 72.84 | 72.84 | 72.51 | -0.71% | 1,079 |
| Dec 17, 2025 | 72.59 | 73.36 | 72.59 | 73.36 | 73.03 | -0.24% | 1,686 |
| Dec 16, 2025 | 73.54 | 73.54 | 73.54 | 73.54 | 73.21 | 1.02% | 7 |
| Dec 15, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.47 | -2.49% | 1 |
| Dec 12, 2025 | 76.54 | 76.54 | 74.66 | 74.66 | 74.32 | -0.82% | 2 |
| Dec 11, 2025 | 75.28 | 75.28 | 75.00 | 75.28 | 74.94 | 4.60% | 9 |
| Dec 10, 2025 | 71.97 | 71.97 | 71.97 | 71.97 | 71.64 | - | 2 |
| Dec 9, 2025 | 71.95 | 71.97 | 71.95 | 71.97 | 71.64 | -0.24% | 231 |
| Dec 8, 2025 | 71.54 | 72.14 | 71.54 | 72.14 | 71.81 | -1.19% | 97 |
| Dec 5, 2025 | 71.76 | 73.01 | 71.76 | 73.01 | 72.68 | 1.33% | 27 |
| Dec 4, 2025 | 71.62 | 72.22 | 71.14 | 72.05 | 71.72 | -2.16% | 5,665 |
| Dec 3, 2025 | 71.96 | 73.64 | 71.96 | 73.64 | 73.31 | 1.99% | 862 |
| Dec 1, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 71.87 | 1.62% | 1 |
| Nov 28, 2025 | 70.80 | 71.05 | 70.65 | 71.05 | 70.73 | 0.85% | 211 |
| Nov 26, 2025 | 70.45 | 70.45 | 70.45 | 70.45 | 70.13 | 0.16% | 30 |
| Nov 25, 2025 | 68.93 | 70.34 | 68.93 | 70.34 | 70.02 | 1.84% | 158 |
| Nov 24, 2025 | 69.00 | 69.16 | 69.00 | 69.07 | 68.76 | 2.46% | 25 |
| Nov 21, 2025 | 66.88 | 67.41 | 66.88 | 67.41 | 67.10 | 1.94% | 15 |
| Nov 19, 2025 | 66.54 | 66.54 | 66.13 | 66.13 | 65.83 | 0.02% | 64 |
| Nov 18, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 65.82 | -0.09% | 12 |
| Nov 17, 2025 | 65.00 | 66.18 | 65.00 | 66.18 | 65.88 | 4.04% | 308 |
| Nov 14, 2025 | 63.37 | 63.61 | 63.37 | 63.61 | 63.32 | -2.48% | 151 |
| Nov 13, 2025 | 66.15 | 66.15 | 65.23 | 65.23 | 64.93 | -1.39% | 13 |
| Nov 12, 2025 | 63.98 | 66.15 | 63.64 | 66.15 | 65.85 | 2.21% | 171 |
| Nov 10, 2025 | 64.72 | 64.72 | 64.72 | 64.72 | 64.43 | 1.38% | 1 |
| Nov 7, 2025 | 63.84 | 63.84 | 63.84 | 63.84 | 63.55 | -3.80% | 156 |
| Nov 3, 2025 | 66.71 | 67.09 | 66.36 | 66.36 | 66.06 | -1.59% | 70 |
| Oct 31, 2025 | 59.41 | 67.72 | 59.41 | 67.43 | 67.12 | -2.32% | 3,548 |
| Oct 30, 2025 | 69.03 | 69.03 | 69.03 | 69.03 | 68.72 | 0.64% | 777 |
| Oct 29, 2025 | 68.33 | 68.59 | 68.33 | 68.59 | 68.28 | 0.45% | 51 |