Cameco Corporation (CCJ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
20-09-2023	1.815.292	0,92%	39,09	39,00	40,29	39,50
19-09-2023	2.939.436	-3,14%	40,65	38,82	40,86	39,14
18-09-2023	2.544.704	-0,32%	40,45	39,71	40,475	40,17
15-09-2023	4.456.818	1,03%	40,115	40,08	41,65	40,30
14-09-2023	3.904.463	2,47%	38,56	38,99	40,01	39,89
13-09-2023	2.813.746	2,07%	38,56	38,30	39,44	38,93
12-09-2023	1.701.678	1,73%	37,45	37,42	38,625	38,14
11-09-2023	1.735.958	1,19%	37,03	36,92	37,6301	37,49
08-09-2023	777.058	-0,14%	37,06	36,76	37,57	37,05
07-09-2023	1.479.373	0,71%	37,06	36,32	37,2825	37,10
06-09-2023	1.134.313	-0,81%	37,06	36,32	37,37	36,84
05-09-2023	2.082.144	-0,30%	36,73	35,90	37,42	37,24
04-09-2023	1.707.612	0,95%	37,18	37,1332	37,885	37,35
01-09-2023	1.707.612	0,95%	37,18	37,1332	37,885	37,35
31-08-2023	1.630.779	0,16%	36,74	36,54	37,34	37,00
30-08-2023	1.381.038	1,18%	36,74	36,45	37,40	36,94
29-08-2023	1.188.758	-0,25%	36,66	36,24	36,83	36,51
28-08-2023	1.439.467	0,61%	36,395	36,19	36,78	36,60
25-08-2023	1.797.789	1,82%	35,87	35,15	36,525	36,38
24-08-2023	1.409.565	-0,64%	35,87	35,5891	36,275	35,73
23-08-2023	2.573.209	-1,08%	35,97	35,83	36,475	35,81
22-08-2023	1.634.576	0,42%	34,96	35,6701	36,269	36,20
21-08-2023	3.537.742	3,98%	34,96	34,98	36,21	36,05
18-08-2023	1.667.201	1,91%	33,71	33,63	34,86	34,67
17-08-2023	1.045.052	-0,12%	34,37	33,951	34,49	34,02
16-08-2023	1.520.913	0,49%	33,95	33,90	34,63	34,0561
15-08-2023	1.137.175	-2,62%	34,645	33,805	34,645	33,89
14-08-2023	1.204.078	0,40%	34,645	34,165	35,20	34,94
11-08-2023	1.686.421	1,78%	34,03	33,96	35,09	34,80
10-08-2023	1.798.113	-0,20%	34,24	33,91	34,88	34,19
09-08-2023	1.036.340	0,77%	34,24	34,00	34,495	34,26
08-08-2023	1.546.021	0,21%	33,34	32,891	34,08	34,00
07-08-2023	1.557.398	1,28%	33,71	33,675	34,51	33,93
04-08-2023	1.187.189	-0,65%	33,69	33,19	34,13	33,50
03-08-2023	2.367.915	1,51%	33,60	32,92	34,01	33,72
02-08-2023	5.659.463	-3,88%	33,60	31,58	33,50	33,20
01-08-2023	2.005.099	-1,76%	34,79	34,17	34,85	34,54
31-07-2023	2.311.497	3,50%	34,36	34,11	35,235	35,16
28-07-2023	1.292.253	3,00%	33,16	33,10	33,98	33,97
27-07-2023	1.542.861	-2,25%	33,945	32,93	34,05	32,98
26-07-2023	1.934.418	0,63%	33,70	32,795	33,87	33,74
25-07-2023	1.946.086	1,70%	33,08	32,77	33,9101	33,53
24-07-2023	1.217.545	1,01%	32,59	32,47	33,355	32,97
21-07-2023	1.235.560	-0,67%	33,04	32,38	33,06	32,64
20-07-2023	1.115.646	-0,18%	32,86	32,5818	33,25	32,86
19-07-2023	1.478.030	-0,06%	33,22	32,43	33,479	32,92
18-07-2023	2.336.381	3,57%	31,71	31,60	33,03	32,7601
17-07-2023	1.107.304	0,29%	31,83	31,18	31,795	31,63
14-07-2023	972.697	-2,47%	31,83	31,385	32,30	31,54
13-07-2023	2.180.990	2,83%	31,83	31,79	32,75	32,34
12-07-2023	1.187.752	0,77%	29,405	31,411	31,87	31,45
11-07-2023	1.331.605	2,83%	29,405	30,35	31,255	31,21
10-07-2023	1.312.479	2,57%	29,405	29,43	30,42	30,35
07-07-2023	1.195.656	1,02%	29,405	29,29	30,00	29,59
06-07-2023	1.995.121	-3,97%	30,60	29,1725	30,435	29,29
05-07-2023	1.782.899	-0,78%	30,60	30,10	30,74	30,50
04-07-2023	1.036.027	-0,93%	31,19	30,45	31,358	31,04
03-07-2023	1.035.997	-0,89%	31,19	30,45	31,358	31,05
30-06-2023	1.948.684	0,75%	30,13	30,95	31,42	31,11
29-06-2023	2.597.946	2,87%	30,13	30,025	31,10	30,88
28-06-2023	1.788.117	1,49%	29,50	29,2599	30,1785	30,02
27-06-2023	1.988.999	-1,10%	30,05	29,32	30,12	29,58
26-06-2023	2.031.121	0,03%	30,81	29,73	30,29	29,91
23-06-2023	2.266.959	-3,30%	30,81	29,88	30,44	29,85
22-06-2023	1.575.344	-1,53%	30,81	30,63	31,1799	30,87
21-06-2023	1.908.235	-1,88%	31,66	31,325	31,77	31,35
20-06-2023	1.986.038	0,60%	31,66	31,3938	32,28	31,95
19-06-2023	2.021.898	0,38%	31,66	31,48	31,99	31,76
16-06-2023	2.021.898	0,38%	31,66	31,48	31,99	31,76
15-06-2023	2.508.548	1,38%	31,03	30,93	31,93	31,64
14-06-2023	3.168.490	-1,17%	30,66	30,86	31,945	31,21
13-06-2023	4.488.980	-1,16%	30,66	31,2204	32,998	31,58
12-06-2023	3.555.250	3,87%	30,66	30,61	31,99	31,95
09-06-2023	1.200.262	0,59%	30,59	29,9607	30,86	30,79
08-06-2023	2.046.653	2,68%	29,92	29,76	30,985	30,61
07-06-2023	2.143.724	-2,58%	30,69	29,72	31,05	29,81
06-06-2023	1.774.881	-0,94%	30,55	29,9425	30,805	30,60
05-06-2023	2.251.443	2,69%	30,18	30,14	31,445	30,89
02-06-2023	2.768.291	-0,73%	30,69	29,895	30,9799	30,08
01-06-2023	8.785.068	8,19%	28,20	28,19	31,01	30,12
31-05-2023	1.339.277	-2,49%	27,95	26,235	27,21	27,84
30-05-2023	1.339.277	-2,49%	27,95	26,235	27,21	26,67
29-05-2023	1.730.866	-1,44%	27,95	26,92	27,95	27,35
26-05-2023	1.730.866	-1,44%	27,95	26,92	27,95	27,35
25-05-2023	2.578.754	-0,36%	28,07	27,495	28,35	27,75
24-05-2023	1.604.996	-1,66%	28,07	27,53	28,265	27,85
23-05-2023	1.551.555	1,32%	27,63	27,54	28,57	28,32
22-05-2023	2.174.390	3,83%	27,00	26,89	28,61	27,95
19-05-2023	861.669	-1,32%	27,47	26,83	27,535	26,92
18-05-2023	926.986	0,00%	27,125	26,7819	27,325	27,28
17-05-2023	927.294	0,85%	27,31	27,00	27,5561	27,28
16-05-2023	1.929.128	-1,89%	27,31	26,78	27,765	27,05
15-05-2023	742.509	-0,51%	27,90	27,53	28,0075	27,57
12-05-2023	1.068.470	-0,04%	27,695	27,33	28,005	27,71
11-05-2023	1.141.631	-3,15%	28,80	27,52	28,68	27,72