Cameco Corporation (CCJ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
26/06/2024	654.229	0,74%	49,76	49,56	50,7684	50,41
25/06/2024	2.440.282	-0,79%	50,23	49,19	50,4899	50,04
24/06/2024	2.746.037	-2,19%	51,86	50,26	52,22	50,44
21/06/2024	613.195	-1,25%	51,80	50,67	52,15	51,57
20/06/2024	2.795.438	-0,34%	52,00	51,036	52,64	52,22
19/06/2024	2.359.183	0,00%	51,00	50,96	52,81	52,40
18/06/2024	2.359.183	0,96%	51,00	50,96	52,81	52,40
17/06/2024	1.253.214	-1,18%	51,56	50,89	52,05	51,29
14/06/2024	1.093.277	-1,93%	52,68	51,72	52,98	51,90
13/06/2024	1.315.995	0,92%	51,67	52,4203	53,7899	52,92
12/06/2024	1.420.530	3,21%	51,67	51,1001	52,64	52,44
11/06/2024	2.269.648	-5,19%	53,37	50,16	52,98	50,82
10/06/2024	858.929	0,38%	53,37	53,28	54,235	53,60
07/06/2024	1.026.772	-3,75%	54,90	53,39	55,01	53,39
06/06/2024	1.188.511	2,19%	53,99	54,01	55,7279	55,47
05/06/2024	1.707.942	1,23%	53,99	53,92	54,90	54,28
04/06/2024	2.170.217	-0,89%	53,21	51,745	53,77	53,62
03/06/2024	1.733.727	-2,54%	55,60	53,39	56,0796	54,10
31/05/2024	2.197.056	1,35%	54,92	54,62	56,2349	55,51
30/05/2024	1.717.841	0,79%	53,845	53,71	55,80	54,77
29/05/2024	1.556.999	0,39%	53,60	52,67	54,64	54,34
28/05/2024	1.296.218	2,15%	52,00	53,07	54,99	54,13
27/05/2024	2.535.009	0,00%	52,00	51,72	53,90	52,99
24/05/2024	2.535.009	1,63%	52,00	51,72	53,90	52,99
23/05/2024	1.645.053	-0,86%	53,91	51,1801	52,5901	51,69
22/05/2024	1.693.987	-2,96%	53,91	51,8601	53,57	52,14
21/05/2024	1.911.645	-0,50%	53,91	53,30	54,9299	53,73
20/05/2024	2.249.282	1,60%	53,91	53,29	54,54	53,90
17/05/2024	2.919.095	6,46%	50,15	49,88	53,38	53,05
16/05/2024	1.192.872	-0,28%	49,885	49,37	50,24	49,83
15/05/2024	1.024.474	-0,02%	50,08	49,37	50,60	49,97
14/05/2024	1.372.173	2,04%	49,11	49,00	50,16	49,98
13/05/2024	1.659.672	-3,79%	50,87	48,91	50,77	48,98
10/05/2024	1.326.645	-2,53%	52,80	50,50	53,16	50,91
09/05/2024	1.529.676	3,30%	51,07	50,94	52,28	52,23
08/05/2024	1.374.851	-2,30%	51,15	49,96	51,65	50,56
07/05/2024	3.099.602	2,01%	48,905	51,02	52,80	51,75
06/05/2024	2.444.111	4,79%	48,905	48,71	50,95	50,73
03/05/2024	967.734	-0,02%	48,905	47,52	49,05	48,41
02/05/2024	1.657.206	3,20%	47,11	46,92	48,94	48,42
01/05/2024	3.092.779	2,83%	48,24	46,64	48,20	46,92
30/04/2024	4.117.208	-8,24%	48,24	45,10	49,10	45,35
29/04/2024	2.518.828	0,14%	49,63	48,42	50,6471	49,42
26/04/2024	1.393.186	0,39%	49,40	48,29	49,64	49,35
25/04/2024	943.025	0,82%	48,31	47,90	49,78	49,16
24/04/2024	1.241.851	0,16%	47,49	48,10	49,52	48,76
23/04/2024	1.018.842	2,94%	47,49	47,01	48,92	48,68
22/04/2024	1.305.266	-1,68%	47,49	46,68	47,95	47,29
19/04/2024	1.074.522	-0,15%	47,97	47,7342	48,90	48,10
18/04/2024	946.264	-0,50%	48,43	47,84	49,28	48,17
17/04/2024	1.097.244	0,46%	48,65	47,995	49,66	48,41
16/04/2024	2.253.101	-0,27%	47,75	46,27	48,80	48,19
15/04/2024	2.195.017	-2,56%	49,91	47,90	50,79	48,32
12/04/2024	4.468.797	-1,74%	47,18	49,16	52,63	49,59
11/04/2024	3.085.512	2,81%	47,18	48,44	50,9299	50,54
10/04/2024	1.965.288	2,63%	47,18	47,02	49,35	49,16
09/04/2024	1.674.809	-1,74%	46,12	46,945	49,50	47,90
08/04/2024	1.954.884	-0,94%	46,12	47,19	49,25	48,75
05/04/2024	1.553.906	1,76%	46,12	47,80	50,08	49,21
04/04/2024	2.857.791	-3,01%	46,12	48,22	50,43	48,36
03/04/2024	3.515.260	4,57%	46,12	47,75	49,97	49,86
02/04/2024	2.049.526	1,99%	42,82	45,74	47,685	47,68
01/04/2024	3.760.455	7,92%	42,82	44,225	46,89	46,75
28/03/2024	1.674.956	1,43%	42,82	42,75	43,79	43,32
27/03/2024	969.167	1,45%	42,64	41,80	49,30	42,71
26/03/2024	927.796	0,31%	42,64	41,32	42,705	42,10
25/03/2024	1.645.392	-2,83%	42,64	41,93	44,1936	41,97
22/03/2024	1.072.468	1,29%	42,64	42,3446	43,43	43,19
21/03/2024	1.189.561	1,57%	42,40	42,00	43,00	42,64
20/03/2024	1.273.790	1,70%	41,51	40,8113	42,23	41,86
19/03/2024	1.465.914	-1,88%	41,51	40,36	41,65	41,16
18/03/2024	1.800.852	2,04%	41,41	40,90	42,295	41,95
15/03/2024	2.897.825	2,90%	39,31	39,82	41,76	41,11
14/03/2024	2.603.785	0,96%	39,31	39,05	40,31	39,95
13/03/2024	4.199.673	-5,70%	41,00	39,13	42,74	39,57
12/03/2024	1.782.193	2,92%	41,00	40,70	42,14	41,96
11/03/2024	1.372.585	-1,12%	41,00	40,30	41,30	40,77
08/03/2024	2.866.934	-6,44%	44,23	40,70	44,46	41,23
07/03/2024	3.012.259	5,86%	42,23	41,67	44,0876	44,07
06/03/2024	1.595.630	1,88%	42,23	41,17	41,86	41,63
05/03/2024	1.281.667	-1,07%	42,23	40,78	41,97	40,86
04/03/2024	1.965.191	-1,60%	42,23	41,17	42,7853	41,30
01/03/2024	2.284.733	3,63%	40,77	40,77	42,58	42,00
29/02/2024	2.027.905	-0,56%	41,035	40,1825	41,80	40,53
28/02/2024	2.180.111	-2,09%	41,035	40,37	41,55	40,76
27/02/2024	2.377.012	1,86%	41,035	40,87	42,26	41,63
26/02/2024	2.506.315	1,79%	40,03	39,76	41,2752	40,91
23/02/2024	2.371.199	-2,10%	40,91	40,025	41,19	40,19
22/02/2024	2.121.313	-1,63%	41,83	40,85	42,59	41,05
21/02/2024	2.785.860	0,63%	40,63	40,40	42,30	41,73
20/02/2024	1.974.973	-1,68%	42,48	41,06	42,7053	41,47
19/02/2024	3.517.639	0,00%	42,48	42,15	43,06	42,18
16/02/2024	3.517.639	-0,17%	42,48	42,15	43,06	42,18
15/02/2024	1.458.737	0,17%	43,055	41,81	43,02	42,32
14/02/2024	1.703.705	0,93%	43,055	41,24	42,24	42,25
13/02/2024	2.398.907	-4,08%	43,055	41,55	43,21	41,86
12/02/2024	1.978.162	-0,95%	43,735	42,62	44,15	43,64
09/02/2024	3.119.355	-1,48%	47,43	43,66	45,06	44,06
08/02/2024	5.697.636	-7,53%	47,43	44,40	48,335	44,43
07/02/2024	1.861.282	0,90%	47,65	47,135	48,3087	48,05