Cameco Corporation (CCJ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	3.873.548	0,00%	60,16	58,6423	60,52	60,11
22/11/2024	3.873.548	-1,35%	60,16	58,6423	60,52	60,11
21/11/2024	6.295.761	5,76%	58,74	58,02	60,98	60,93
20/11/2024	4.440.393	0,26%	58,37	56,69	59,24	57,61
19/11/2024	4.948.864	2,79%	56,18	55,58	57,84	57,46
18/11/2024	6.857.298	4,31%	54,36	54,06	57,31	55,90
15/11/2024	10.937.847	0,90%	52,59	51,71	56,47	53,59
14/11/2024	3.413.220	0,25%	52,75	52,71	54,09	53,11
13/11/2024	5.121.335	-2,63%	55,64	52,38	56,00	52,98
12/11/2024	6.283.150	4,47%	51,60	51,33	54,67	54,41
11/11/2024	3.139.565	-0,88%	52,75	50,91	52,75	52,08
08/11/2024	4.050.761	-1,94%	53,75	51,84	54,11	52,54
07/11/2024	5.817.009	4,63%	51,80	51,21	54,48	53,58
06/11/2024	5.921.445	-0,10%	52,60	50,78	52,60	51,21
05/11/2024	2.903.313	0,22%	51,59	50,96	51,98	51,26
04/11/2024	4.587.658	-2,57%	51,24	50,16	51,75	51,15
01/11/2024	4.298.144	0,54%	53,04	52,26	53,668	52,50
31/10/2024	4.988.906	-3,26%	53,42	51,31	53,70	52,22
30/10/2024	2.824.649	-1,44%	54,56	53,59	54,73	53,98
29/10/2024	2.473.524	-0,73%	55,00	54,36	55,47	54,77
28/10/2024	4.265.330	2,57%	53,26	53,05	55,75	55,17
25/10/2024	3.510.143	-0,11%	53,80	53,46	54,87	53,79
24/10/2024	4.872.526	-0,43%	54,91	53,18	55,21	53,85
23/10/2024	6.296.260	-4,59%	56,19	53,30	56,25	54,08
22/10/2024	4.841.545	-2,14%	57,15	55,31	57,605	56,68
21/10/2024	4.551.341	-0,17%	58,50	57,4203	58,72	57,92
18/10/2024	6.041.424	2,38%	56,95	56,15	58,65	58,02
17/10/2024	9.244.964	1,60%	55,55	55,05	57,55	56,67
16/10/2024	10.271.161	7,87%	53,38	53,05	55,97	55,78
15/10/2024	5.008.304	-0,33%	52,04	50,1206	52,45	51,71
14/10/2024	3.248.516	1,03%	51,35	51,03	52,16	51,88
11/10/2024	2.628.483	1,70%	49,89	49,89	51,61	51,35
10/10/2024	2.305.264	-0,18%	50,18	49,91	50,68	50,49
09/10/2024	4.187.238	-1,94%	51,01	49,73	51,01	50,58
08/10/2024	3.385.118	0,31%	50,28	50,20	51,92	51,58
07/10/2024	4.488.310	-0,81%	51,50	50,63	52,32	51,42
04/10/2024	6.881.422	3,76%	50,18	49,55	52,20	51,84
03/10/2024	4.937.730	1,05%	50,00	49,29	50,19	49,96
02/10/2024	3.172.338	1,65%	48,72	48,53	49,76	49,44
01/10/2024	3.675.383	1,84%	48,07	47,64	48,92	48,64
30/09/2024	5.080.022	-0,46%	47,98	47,40	48,33	47,76
27/09/2024	3.185.731	-0,17%	48,24	47,615	48,65	47,98
26/09/2024	6.835.730	0,99%	48,34	47,64	49,28	48,06
25/09/2024	4.659.406	1,75%	46,70	46,54	48,09	47,59
24/09/2024	4.364.350	1,63%	47,32	46,28	47,48	46,77
23/09/2024	7.757.839	3,65%	45,44	44,87	46,825	46,02
20/09/2024	1.658.759	8,08%	43,82	43,28	44,95	44,40
19/09/2024	2.461.345	2,42%	41,46	40,70	41,65	41,08
18/09/2024	2.259.222	-0,47%	40,30	39,80	41,05	40,11
17/09/2024	2.944.111	-0,71%	41,05	40,14	41,18	40,30
16/09/2024	2.029.571	0,65%	40,52	39,94	40,75	40,59
13/09/2024	647.470	-1,01%	40,92	39,70	40,98	40,33
12/09/2024	4.463.220	1,90%	40,38	40,23	41,29	40,74
11/09/2024	8.484.608	6,05%	37,95	37,8625	40,26	39,98
10/09/2024	2.935.442	1,78%	37,24	36,8634	37,71	37,70
09/09/2024	3.600.449	0,22%	37,49	36,84	37,75	37,04
06/09/2024	843.841	-2,99%	37,83	35,90	38,06	36,96
05/09/2024	2.434.180	-2,31%	39,15	37,915	39,23	38,10
04/09/2024	4.981.899	2,77%	37,88	37,85	39,82	39,00
03/09/2024	5.436.722	-7,08%	40,00	37,68	40,18	37,95
02/09/2024	2.646.938	0,00%	40,39	40,15	40,87	40,84
30/08/2024	2.646.938	1,47%	40,39	40,15	40,87	40,84
29/08/2024	2.450.498	-1,13%	40,93	40,22	41,055	40,25
28/08/2024	2.946.771	-2,84%	41,20	40,36	41,61	40,71
27/08/2024	2.437.290	-1,02%	41,50	40,8548	42,52	41,90
26/08/2024	4.274.768	-0,66%	43,535	42,1424	44,445	42,33
23/08/2024	1.217.992	5,58%	42,50	41,851	43,49	42,61
22/08/2024	3.287.721	-2,54%	41,52	40,19	42,02	40,36
21/08/2024	2.299.267	0,07%	41,63	41,28	41,95	41,41
20/08/2024	2.649.087	0,39%	41,24	40,94	41,90	41,38
19/08/2024	2.768.141	2,39%	40,60	40,53	41,70	41,22
16/08/2024	567.034	-1,28%	40,51	39,76	40,63	40,26
15/08/2024	3.639.974	2,33%	40,43	40,11	41,0999	40,78
14/08/2024	3.028.046	1,61%	39,79	39,58	40,48	39,85
13/08/2024	2.838.274	0,33%	39,45	38,40	39,45	39,22
12/08/2024	4.040.214	-1,16%	39,93	38,39	40,79	39,09
09/08/2024	716.161	1,02%	39,60	38,97	39,78	39,55
08/08/2024	3.990.643	2,73%	38,73	37,94	39,51	39,15
07/08/2024	6.573.845	-0,18%	39,64	38,08	40,515	38,11
06/08/2024	7.968.203	3,47%	37,60	36,64	38,985	38,18
05/08/2024	1.925.941	-2,97%	36,00	35,43	37,45	36,90
02/08/2024	1.761.869	-7,29%	40,00	37,77	40,00	38,03
01/08/2024	8.510.084	-9,83%	44,35	40,62	44,44	41,02
31/07/2024	6.071.668	2,73%	45,00	43,63	45,97	45,49
30/07/2024	3.080.364	-0,81%	44,30	43,645	44,84	44,28
29/07/2024	2.622.316	-1,22%	45,14	44,15	45,45	44,64
26/07/2024	476.541	1,37%	45,43	44,68	45,68	45,19
25/07/2024	5.525.604	-4,11%	45,77	43,57	45,85	44,58
24/07/2024	2.276.182	-1,84%	46,99	46,13	47,45	46,49
23/07/2024	2.326.418	-0,53%	47,30	46,55	47,66	47,36
22/07/2024	2.855.190	2,10%	47,13	46,64	47,87	47,61
19/07/2024	476.036	0,39%	46,10	45,82	47,04	46,63
18/07/2024	5.194.246	-2,15%	48,33	46,1505	48,33	46,45
17/07/2024	6.938.891	-7,59%	50,54	46,93	50,70	47,47
16/07/2024	2.051.553	-1,63%	52,34	50,90	52,43	51,37
15/07/2024	1.693.980	-1,23%	52,11	51,98	53,205	52,22
12/07/2024	490.040	-1,58%	53,72	52,77	53,73	52,87
11/07/2024	2.608.512	0,00%	53,72	53,21	54,21	53,72
10/07/2024	5.887.997	9,66%	50,18	50,00	53,80	53,72
09/07/2024	2.002.259	0,53%	48,65	48,39	49,915	48,99