Cameco Corporation (CCJ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	1.643.294	2,49%	21,47	21,45	22,27	22,21
09/12/2022	1.463.787	-0,82%	21,89	21,65	22,14	21,66
08/12/2022	2.206.463	1,44%	22,18	21,72	22,36	21,84
07/12/2022	2.476.569	-1,15%	21,74	21,33	21,94	21,53
06/12/2022	9.921.015	-3,84%	22,60	21,65	22,635	21,78
05/12/2022	6.814.387	-4,79%	24,52	22,635	23,86	22,65
02/12/2022	5.695.936	-0,04%	24,52	23,36	24,0099	23,76
01/12/2022	6.698.729	-2,50%	24,52	23,715	24,71	23,77
30/11/2022	5.464.542	4,59%	23,14	23,405	24,39	24,38
29/11/2022	4.583.701	1,44%	23,14	22,94	23,50	23,31
28/11/2022	6.654.973	-4,63%	23,82	23,08	23,93	23,08
25/11/2022	2.252.256	0,66%	23,82	23,98	24,35	24,36
24/11/2022	3.515.930	1,26%	23,82	23,775	24,29	24,20
23/11/2022	3.515.930	1,26%	23,82	23,775	24,29	24,20
22/11/2022	6.019.192	3,55%	23,38	23,22	23,99	23,90
21/11/2022	7.806.194	-3,19%	23,52	22,5717	23,48	23,08
18/11/2022	5.737.383	0,76%	23,52	23,22	23,86	23,84
17/11/2022	4.930.527	-1,38%	23,59	23,32	23,77	23,66
16/11/2022	4.709.337	-3,07%	24,18	23,92	24,73	23,99
15/11/2022	6.495.214	1,81%	24,18	24,33	25,14	24,73
14/11/2022	1.391.662	-0,61%	24,18	23,91	24,48	24,29
11/11/2022	2.289.984	1,62%	24,18	24,22	25,0481	24,44
10/11/2022	2.556.198	2,69%	24,18	23,53	24,56	24,05
09/11/2022	2.248.278	-4,13%	24,18	23,32	24,40	23,46
08/11/2022	1.776.925	2,64%	23,92	23,68	24,705	24,47
07/11/2022	2.334.445	4,54%	23,28	22,98	24,007	23,835
04/11/2022	2.786.731	-1,30%	24,29	22,335	23,975	22,81
03/11/2022	1.672.523	0,13%	24,29	22,818	23,765	23,11
02/11/2022	1.992.944	-1,52%	24,29	23,03	24,11	23,27
01/11/2022	1.891.622	-0,38%	24,29	23,575	24,54	23,63
31/10/2022	2.957.387	-2,15%	23,99	23,05	24,20	23,72
28/10/2022	3.043.014	1,32%	24,035	23,15	24,41	24,235
27/10/2022	3.372.605	-4,24%	25,43	23,89	25,93	23,92
26/10/2022	2.760.639	2,53%	23,86	24,505	25,23	25,17
25/10/2022	2.469.281	2,85%	23,86	23,79	24,66	24,55
24/10/2022	2.002.707	0,29%	23,71	23,20	23,94	23,87
21/10/2022	2.492.655	2,54%	23,12	22,95	23,88	23,79
20/10/2022	2.899.628	1,82%	22,79	22,65	23,71	23,205
19/10/2022	2.501.774	-2,06%	23,39	22,695	23,34	22,79
18/10/2022	4.617.504	2,72%	23,14	22,58	23,4801	23,265
17/10/2022	4.810.820	6,39%	22,46	21,8566	23,05	22,65
14/10/2022	6.867.429	-4,60%	22,46	21,02	22,60	21,35
13/10/2022	7.379.036	0,18%	22,46	21,58	22,715	22,34
12/10/2022	21.175.145	-13,63%	22,46	21,425	22,71	22,30
11/10/2022	1.699.029	1,69%	25,60	25,00	26,38	25,82
10/10/2022	2.182.722	-4,91%	26,84	25,365	27,01	25,39
07/10/2022	1.253.826	0,67%	26,74	26,485	27,40	27,00
06/10/2022	1.276.863	-3,63%	27,54	26,80	27,87	26,82
05/10/2022	1.323.965	-0,50%	27,43	26,98	28,04	27,83
04/10/2022	1.904.074	1,67%	28,22	27,60	28,42	27,97
03/10/2022	1.809.498	4,68%	27,02	27,02	28,09	27,75
30/09/2022	1.713.409	-1,60%	27,245	26,23	27,59	26,51
29/09/2022	1.132.533	-1,36%	27,245	26,605	27,26	26,93
28/09/2022	2.440.500	3,29%	24,95	26,2101	27,557	27,2901
27/09/2022	3.355.102	5,18%	24,95	25,61	26,78	26,42
26/09/2022	2.269.925	-0,67%	24,95	25,003	25,95	25,12
23/09/2022	2.952.515	-5,41%	26,24	24,66	26,24	25,55
22/09/2022	1.497.484	-1,60%	27,70	26,75	27,84	27,01
21/09/2022	1.814.631	-3,35%	28,52	27,36	28,54	27,45
20/09/2022	2.311.429	0,35%	28,28	27,555	29,01	28,40
19/09/2022	1.417.916	1,25%	28,28	27,15	28,53	28,30
16/09/2022	3.128.413	-3,29%	28,28	27,35	28,40	27,95
15/09/2022	2.543.107	-5,15%	29,195	28,56	30,395	28,90
14/09/2022	2.606.077	2,32%	29,195	29,64	30,86	30,47
13/09/2022	2.779.584	-1,68%	29,195	29,0816	30,4097	29,78
12/09/2022	1.657.417	0,27%	30,49	29,67	30,62	30,29
09/09/2022	2.777.501	0,03%	29,39	29,86	31,29	30,20
08/09/2022	2.896.927	2,62%	29,39	29,31	30,6903	30,19
07/09/2022	2.213.821	2,58%	28,56	28,1248	29,685	29,4088
06/09/2022	5.927.876	-0,24%	29,60	28,32	30,745	28,75
05/09/2022	2.754.721	0,95%	29,02	28,2515	29,47	28,82
02/09/2022	2.754.721	0,95%	29,02	28,2515	29,47	28,82
01/09/2022	3.308.516	-2,06%	28,925	27,89	28,85	28,55
31/08/2022	3.806.132	-1,79%	28,925	28,61	29,915	29,15
30/08/2022	6.275.773	1,85%	29,235	28,03	29,95	29,68
29/08/2022	7.576.532	9,30%	27,24	26,39	29,53	29,14
26/08/2022	1.994.743	-2,09%	27,24	26,32	27,32	26,68
25/08/2022	3.326.875	0,89%	27,24	26,53	27,9499	27,25
24/08/2022	6.629.199	14,49%	24,85	24,70	27,33	26,95
23/08/2022	1.396.324	3,98%	22,985	22,94	23,71	23,54
22/08/2022	1.494.190	0,44%	24,785	21,97	22,76	22,64
19/08/2022	3.202.925	-8,04%	24,785	22,405	24,02	22,54
18/08/2022	1.341.915	0,08%	24,785	24,12	24,75	24,51
17/08/2022	1.744.976	-4,11%	25,24	24,40	26,06	24,49
16/08/2022	1.803.084	1,94%	25,24	24,72	25,6595	25,525
15/08/2022	1.374.716	-1,65%	25,26	24,42	25,15	25,04
12/08/2022	1.207.118	0,47%	25,26	24,805	25,5106	25,46
11/08/2022	1.316.641	-0,55%	25,61	25,32	26,13	25,34
10/08/2022	1.056.269	1,51%	25,62	24,715	25,69	25,48
09/08/2022	1.367.016	-3,05%	26,335	24,77	26,00	25,10
08/08/2022	1.753.573	0,47%	26,335	25,72	26,60	25,89
05/08/2022	1.228.990	3,49%	24,39	24,32	25,88	25,77
04/08/2022	1.212.895	0,97%	24,62	24,39	25,02	24,90
03/08/2022	1.634.441	-2,03%	25,66	24,32	25,6628	24,66
02/08/2022	2.122.843	1,41%	24,70	24,57	25,53	25,17
01/08/2022	1.706.130	-4,46%	25,38	24,66	25,62	24,62
29/07/2022	1.741.572	0,90%	25,47	25,15	25,875	25,77
28/07/2022	2.027.890	0,84%	23,94	24,64	25,75	25,35
27/07/2022	4.818.994	8,74%	23,94	23,84	25,465	25,14
26/07/2022	2.283.704	0,72%	22,92	22,64	23,47	23,125