Cameco Corporation (CCJ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
06/02/2024	1.603.626	-1,43%	48,49	47,53	48,58	47,62
05/02/2024	2.878.439	-1,43%	50,08	47,35	48,76	48,31
02/02/2024	2.230.350	-3,07%	50,08	48,64	50,40	49,01
01/02/2024	3.909.475	5,89%	48,10	49,36	51,3259	50,56
31/01/2024	1.448.900	-0,31%	48,10	47,44	48,43	47,75
30/01/2024	1.788.508	1,72%	47,03	46,55	48,20	47,90
29/01/2024	1.718.826	1,58%	45,97	45,28	47,155	47,09
26/01/2024	1.604.373	1,00%	45,97	45,47	46,63	46,44
25/01/2024	1.803.581	-3,08%	47,71	45,57	47,81	45,98
24/01/2024	2.570.763	0,25%	47,71	47,24	48,80	47,44
23/01/2024	2.126.243	2,47%	46,11	45,9925	48,07	47,32
22/01/2024	2.407.667	-1,72%	48,15	46,03	47,37	46,18
19/01/2024	2.870.824	-1,72%	48,15	45,83	47,93	46,99
18/01/2024	1.670.581	-0,23%	48,15	46,4656	48,53	47,81
17/01/2024	4.104.429	-2,12%	48,02	46,84	48,3919	47,92
16/01/2024	3.925.294	-1,92%	45,31	48,84	51,03	48,96
15/01/2024	9.809.735	6,75%	45,31	48,68	51,22	49,81
12/01/2024	9.809.735	6,75%	45,31	48,68	51,22	49,81
11/01/2024	2.387.968	3,34%	45,31	44,90	46,69	46,66
10/01/2024	2.364.417	0,94%	42,54	44,88	45,91	45,15
09/01/2024	3.058.966	4,73%	42,54	42,21	45,12	44,73
08/01/2024	1.532.824	1,28%	42,54	41,95	42,81	42,79
05/01/2024	1.244.269	-0,92%	41,46	42,195	43,09	42,25
04/01/2024	3.143.962	2,72%	41,46	41,23	43,06	42,64
03/01/2024	1.916.448	-1,26%	41,46	41,17	42,32	41,51
02/01/2024	1.891.239	-2,46%	43,01	41,74	43,15	42,04
29/12/2023	1.116.354	0,47%	43,01	42,86	43,5699	43,10
28/12/2023	1.943.548	-1,65%	43,31	42,835	43,53	42,90
27/12/2023	1.100.580	-0,62%	43,90	43,575	44,17	43,62
26/12/2023	1.132.243	0,62%	43,84	43,28	44,02	43,89
22/12/2023	2.007.710	-0,05%	43,95	43,55	44,4898	43,62
21/12/2023	2.353.230	2,27%	43,77	42,67	43,91	43,64
20/12/2023	3.383.248	-2,51%	43,77	42,64	43,77	42,67
19/12/2023	4.982.375	-5,55%	46,50	43,3457	46,74	43,77
18/12/2023	2.456.389	3,07%	46,50	45,37	46,95	46,34
15/12/2023	1.764.057	-2,71%	46,50	44,72	46,76	44,96
14/12/2023	3.549.433	1,23%	44,96	44,11	46,575	46,21
13/12/2023	3.185.411	-0,59%	44,96	44,54	46,16	45,65
12/12/2023	2.030.680	1,91%	44,96	44,68	45,965	45,92
11/12/2023	1.432.892	-0,07%	45,15	44,655	45,42	45,06
08/12/2023	1.468.486	1,97%	44,35	44,25	45,275	45,09
07/12/2023	1.646.243	-1,31%	44,925	44,06	44,925	44,30
06/12/2023	1.566.292	-1,97%	46,46	44,60	46,129	44,82
05/12/2023	1.443.806	-0,52%	46,46	45,26	46,05	45,72
04/12/2023	1.431.048	1,23%	46,46	45,718	46,5748	45,96
01/12/2023	1.686.338	-1,13%	45,825	45,255	46,76	45,40
30/11/2023	1.966.170	3,92%	45,50	44,07	46,08	45,92
29/11/2023	2.290.637	-2,11%	45,50	44,04	45,26	44,19
28/11/2023	1.851.591	-0,44%	45,50	44,73	45,60	45,23
27/11/2023	1.444.342	0,67%	44,91	44,71	45,71	45,43
24/11/2023	756.947	0,51%	45,285	44,90	45,72	45,2314
23/11/2023	1.109.982	0,51%	44,65	43,96	45,15	45,00
22/11/2023	1.109.482	0,51%	44,65	43,96	45,15	45,00
21/11/2023	1.505.720	-1,28%	44,65	44,15	45,8299	44,77
20/11/2023	1.773.981	1,68%	44,65	44,56	45,445	45,35
17/11/2023	1.974.442	1,50%	44,29	44,00	44,985	44,60
16/11/2023	1.775.252	1,78%	43,095	43,035	44,2175	43,94
15/11/2023	2.048.130	-2,04%	44,12	42,96	44,209	43,17
14/11/2023	2.181.596	0,78%	43,93	42,70	44,16	44,07
13/11/2023	2.673.970	2,89%	42,55	42,55	44,35	43,73
10/11/2023	1.869.044	0,66%	42,31	41,65	42,82	42,50
09/11/2023	2.551.652	4,38%	40,97	40,91	42,725	42,22
08/11/2023	1.799.320	-1,73%	41,18	40,075	41,36	40,45
07/11/2023	2.178.048	0,86%	40,52	39,6546	41,52	41,16
06/11/2023	1.967.095	-2,72%	42,16	40,71	42,31	40,81
03/11/2023	2.197.288	-2,08%	41,57	41,76	43,02	41,95
02/11/2023	3.501.880	4,36%	41,57	41,41	43,105	42,84
01/11/2023	2.320.643	0,34%	39,60	40,32	41,6884	41,05
31/10/2023	7.174.757	8,06%	39,60	39,01	41,505	40,91
30/10/2023	2.272.785	-0,19%	38,28	37,14	38,70	37,86
27/10/2023	1.275.383	-0,68%	38,61	37,88	38,82	38,09
26/10/2023	3.718.567	-2,29%	39,00	37,43	39,24	38,35
25/10/2023	2.221.707	1,13%	38,60	38,73	39,7619	39,25
24/10/2023	2.657.708	1,41%	37,84	38,18	39,43	38,81
23/10/2023	1.229.620	0,21%	37,84	37,065	38,67	38,27
20/10/2023	2.184.717	-0,39%	38,60	37,50	38,802	38,19
19/10/2023	2.706.499	1,24%	37,70	36,928	39,01	38,34
18/10/2023	2.029.802	0,53%	36,03	37,402	38,38	37,87
17/10/2023	3.165.788	4,12%	36,03	35,995	38,23	37,67
16/10/2023	1.435.781	-0,63%	36,72	35,80	36,74	36,18
13/10/2023	2.511.294	0,64%	36,41	35,77	36,7499	36,41
12/10/2023	2.030.339	-2,79%	37,67	35,79	37,465	36,18
11/10/2023	3.045.598	-1,40%	37,67	36,34	37,725	37,22
10/10/2023	2.090.495	0,38%	37,895	37,50	38,31	37,50
09/10/2023	2.313.823	-0,85%	37,895	36,145	37,92	37,36
06/10/2023	2.432.804	1,48%	35,85	36,9004	38,19	37,68
05/10/2023	2.770.851	2,68%	36,72	35,18	37,39	37,13
04/10/2023	4.467.551	-2,48%	36,72	35,18	36,74	36,16
03/10/2023	2.752.064	-1,30%	39,715	36,92	38,13	37,08
02/10/2023	5.439.207	-5,22%	39,715	37,06	39,74	37,57
29/09/2023	3.865.473	-3,77%	41,21	39,52	41,25	39,60
28/09/2023	3.647.811	1,98%	40,85	40,74	42,16	41,15
27/09/2023	2.709.005	-0,67%	41,20	39,55	41,45	40,35
26/09/2023	2.234.099	-1,59%	41,20	40,3709	41,59	40,83
25/09/2023	4.029.374	3,78%	40,17	40,07	41,83	41,49
22/09/2023	3.014.292	3,12%	39,16	39,26	40,54	39,98
21/09/2023	1.720.818	-1,85%	39,16	38,27	39,31	38,77