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
Ajuda

Pesquisa de títulos

Fale Connosco