Cameco Corporation (CCJ)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
1.042.349 |
-1,19%
|
58,52
|
56,92
|
58,92
|
57,81
|
| 26/11/2024 |
1.699.049 |
0,88%
|
60,45
|
56,92
|
60,505
|
58,5056
|
| 25/11/2024 |
1.807.889 |
-3,33%
|
60,555
|
57,90
|
60,67
|
58,11
|
| 22/11/2024 |
2.210.981 |
-1,35%
|
58,83
|
58,02
|
61,089
|
60,11
|
| 21/11/2024 |
3.221.143 |
5,76%
|
58,98
|
56,69
|
60,98
|
60,93
|
| 20/11/2024 |
2.308.868 |
0,26%
|
57,4671
|
55,588
|
59,24
|
57,61
|
| 19/11/2024 |
2.792.746 |
2,79%
|
56,15
|
54,1294
|
57,84
|
57,46
|
| 18/11/2024 |
3.675.130 |
4,87%
|
54,50
|
54,1294
|
57,31
|
55,90
|
| 15/11/2024 |
6.226.718 |
0,90%
|
52,75
|
51,71
|
56,47
|
53,59
|
| 14/11/2024 |
1.801.040 |
0,25%
|
52,97
|
52,38
|
56,00
|
53,11
|
| 13/11/2024 |
2.801.531 |
-2,63%
|
55,50
|
51,33
|
56,00
|
52,98
|
| 12/11/2024 |
3.259.871 |
4,97%
|
51,88
|
50,91
|
54,67
|
54,41
|
| 11/11/2024 |
1.676.159 |
-0,88%
|
52,76
|
50,91
|
52,93
|
52,08
|
| 08/11/2024 |
2.084.416 |
-1,94%
|
51,60
|
51,21
|
54,48
|
52,54
|
| 07/11/2024 |
3.073.171 |
4,63%
|
51,64
|
50,78
|
54,48
|
53,58
|
| 06/11/2024 |
3.202.152 |
-0,80%
|
53,00
|
50,78
|
53,00
|
51,21
|
| 05/11/2024 |
1.569.674 |
%
|
51,21
|
50,96
|
51,98
|
51,26
|
| 04/11/2024 |
2.198.332 |
%
|
51,21
|
50,16
|
51,74
|
51,15
|
| 01/11/2024 |
2.289.262 |
%
|
52,95
|
52,26
|
53,668
|
52,50
|
| 31/10/2024 |
2.654.296 |
%
|
53,35
|
51,31
|
53,65
|
52,22
|
| 30/10/2024 |
1.301.401 |
%
|
54,61
|
53,59
|
54,73
|
53,98
|
| 29/10/2024 |
1.252.751 |
%
|
55,20
|
54,36
|
55,47
|
54,77
|
| 28/10/2024 |
2.459.725 |
%
|
53,91
|
53,11
|
55,75
|
55,17
|
| 25/10/2024 |
1.796.969 |
%
|
53,91
|
53,50
|
54,87
|
53,79
|
| 24/10/2024 |
2.395.377 |
%
|
56,10
|
53,18
|
55,20
|
53,85
|
| 23/10/2024 |
3.203.321 |
%
|
56,10
|
53,335
|
56,25
|
54,0899
|
| 22/10/2024 |
2.609.724 |
%
|
55,65
|
55,31
|
57,605
|
56,68
|
| 21/10/2024 |
2.231.752 |
%
|
55,65
|
57,422
|
58,72
|
57,92
|
| 18/10/2024 |
3.105.086 |
%
|
55,65
|
56,15
|
58,64
|
58,35
|
| 17/10/2024 |
5.238.581 |
%
|
55,65
|
55,10
|
57,54
|
56,67
|
| 16/10/2024 |
5.801.648 |
%
|
51,425
|
53,12
|
55,97
|
55,78
|
| 15/10/2024 |
2.601.828 |
%
|
51,425
|
50,1206
|
52,43
|
51,71
|
| 14/10/2024 |
1.745.740 |
%
|
51,425
|
51,0362
|
52,16
|
51,88
|
| 11/10/2024 |
1.334.018 |
%
|
50,325
|
49,91
|
51,60
|
51,35
|
| 10/10/2024 |
1.228.413 |
%
|
50,325
|
49,92
|
50,675
|
50,49
|
| 09/10/2024 |
2.163.028 |
%
|
51,02
|
49,73
|
50,945
|
50,58
|
| 08/10/2024 |
1.964.398 |
%
|
48,78
|
50,20
|
51,87
|
51,58
|
| 07/10/2024 |
2.379.588 |
%
|
48,78
|
50,63
|
52,30
|
51,42
|
| 04/10/2024 |
3.773.002 |
%
|
48,78
|
49,56
|
52,20
|
51,84
|
| 03/10/2024 |
2.698.082 |
%
|
48,78
|
48,49
|
50,19
|
49,96
|
| 02/10/2024 |
1.611.135 |
%
|
48,14
|
48,53
|
49,76
|
49,44
|
| 01/10/2024 |
1.978.110 |
%
|
48,14
|
47,64
|
48,91
|
48,64
|
| 30/09/2024 |
2.565.273 |
%
|
48,10
|
47,40
|
48,33
|
47,76
|
| 27/09/2024 |
1.658.940 |
%
|
48,34
|
47,615
|
48,65
|
47,73
|
| 26/09/2024 |
3.772.484 |
%
|
48,34
|
47,65
|
49,28
|
48,06
|
| 25/09/2024 |
2.457.449 |
%
|
46,70
|
46,57
|
48,09
|
47,59
|
| 24/09/2024 |
2.094.174 |
%
|
47,49
|
46,28
|
47,47
|
46,77
|
| 23/09/2024 |
4.041.663 |
%
|
45,52
|
44,88
|
46,825
|
46,02
|
| 20/09/2024 |
5.214.491 |
%
|
40,28
|
43,28
|
44,95
|
44,62
|
| 19/09/2024 |
1.118.168 |
%
|
40,28
|
40,70
|
41,64
|
41,08
|
| 18/09/2024 |
996.853 |
%
|
40,28
|
39,80
|
41,05
|
40,11
|
| 17/09/2024 |
1.466.063 |
%
|
41,10
|
40,15
|
41,18
|
40,30
|
| 16/09/2024 |
1.051.015 |
%
|
41,08
|
39,94
|
40,73
|
40,59
|
| 13/09/2024 |
1.495.316 |
%
|
41,08
|
38,65
|
40,9799
|
40,33
|
| 12/09/2024 |
2.227.601 |
%
|
40,38
|
40,23
|
41,29
|
40,74
|
| 11/09/2024 |
4.248.186 |
%
|
38,03
|
37,8625
|
40,26
|
39,98
|
| 10/09/2024 |
1.342.229 |
%
|
37,77
|
36,8634
|
37,71
|
37,70
|
| 09/09/2024 |
1.851.951 |
%
|
37,77
|
36,84
|
37,74
|
37,04
|
| 06/09/2024 |
2.498.690 |
%
|
37,77
|
35,89
|
38,00
|
36,96
|
| 05/09/2024 |
1.144.085 |
%
|
37,88
|
37,83
|
39,17
|
38,09
|
| 04/09/2024 |
2.109.399 |
%
|
37,88
|
37,875
|
39,82
|
39,00
|
| 03/09/2024 |
2.595.594 |
%
|
40,065
|
37,68
|
40,14
|
37,94
|
| 30/08/2024 |
1.273.527 |
%
|
40,38
|
40,15
|
40,86
|
40,84
|
| 29/08/2024 |
1.238.499 |
%
|
40,90
|
40,22
|
41,055
|
40,25
|
| 28/08/2024 |
1.409.155 |
%
|
41,30
|
40,36
|
41,61
|
40,71
|
| 27/08/2024 |
1.247.964 |
%
|
41,50
|
40,88
|
42,5142
|
41,90
|
| 26/08/2024 |
2.040.452 |
%
|
41,545
|
42,1424
|
44,445
|
42,33
|
| 23/08/2024 |
3.699.744 |
%
|
41,545
|
41,85
|
43,49
|
42,61
|
| 22/08/2024 |
1.554.620 |
%
|
41,545
|
40,19
|
41,9591
|
40,36
|
| 21/08/2024 |
1.116.611 |
%
|
41,78
|
41,28
|
41,92
|
41,41
|
| 20/08/2024 |
1.212.169 |
%
|
41,26
|
40,94
|
41,89
|
41,38
|
| 19/08/2024 |
1.453.187 |
%
|
40,46
|
40,53
|
41,70
|
41,22
|
| 16/08/2024 |
1.765.572 |
%
|
40,46
|
39,76
|
40,66
|
40,26
|
| 15/08/2024 |
1.795.985 |
%
|
40,38
|
40,16
|
41,0999
|
40,78
|
| 14/08/2024 |
1.450.720 |
%
|
39,89
|
39,58
|
40,48
|
39,85
|
| 13/08/2024 |
1.569.699 |
%
|
39,45
|
38,40
|
39,45
|
39,22
|
| 12/08/2024 |
2.346.884 |
%
|
39,80
|
38,39
|
40,7899
|
39,09
|
| 09/08/2024 |
1.406.965 |
%
|
39,66
|
38,56
|
39,8293
|
39,55
|
| 08/08/2024 |
2.039.295 |
%
|
38,75
|
37,94
|
39,51
|
39,15
|
| 07/08/2024 |
3.427.539 |
%
|
39,64
|
38,08
|
40,50
|
38,11
|
| 06/08/2024 |
3.534.055 |
%
|
37,31
|
36,64
|
38,985
|
38,18
|
| 05/08/2024 |
5.083.150 |
%
|
40,00
|
35,43
|
37,45
|
37,00
|
| 02/08/2024 |
4.983.734 |
%
|
40,00
|
37,79
|
39,97
|
38,02
|
| 01/08/2024 |
4.518.396 |
%
|
44,44
|
40,62
|
44,425
|
41,02
|
| 31/07/2024 |
3.012.131 |
%
|
44,25
|
43,63
|
45,955
|
45,49
|
| 30/07/2024 |
1.524.618 |
%
|
44,25
|
43,645
|
44,84
|
44,28
|
| 29/07/2024 |
1.183.224 |
%
|
45,40
|
44,15
|
45,45
|
44,64
|
| 26/07/2024 |
1.734.709 |
%
|
45,30
|
44,68
|
45,69
|
45,19
|
| 25/07/2024 |
2.811.918 |
%
|
46,11
|
43,57
|
45,85
|
44,58
|
| 24/07/2024 |
1.058.367 |
%
|
46,11
|
46,14
|
47,44
|
46,49
|
| 23/07/2024 |
1.171.808 |
%
|
46,11
|
46,55
|
47,65
|
47,36
|
| 22/07/2024 |
1.317.998 |
%
|
46,11
|
46,64
|
47,87
|
47,61
|
| 19/07/2024 |
1.598.111 |
%
|
46,11
|
45,74
|
47,08
|
46,63
|
| 18/07/2024 |
2.341.503 |
%
|
52,42
|
46,1505
|
48,33
|
46,45
|
| 17/07/2024 |
3.564.968 |
%
|
52,42
|
46,93
|
50,57
|
47,47
|
| 16/07/2024 |
1.009.443 |
%
|
52,29
|
50,90
|
52,37
|
51,42
|
| 15/07/2024 |
793.108 |
%
|
52,29
|
51,98
|
53,205
|
52,22
|
| 12/07/2024 |
1.044.037 |
%
|
53,79
|
52,77
|
53,80
|
52,87
|
| 11/07/2024 |
1.263.547 |
%
|
53,94
|
53,21
|
54,21
|
53,72
|
| 10/07/2024 |
3.026.263 |
%
|
49,72
|
50,00
|
53,80
|
53,72
|
