Cameco Corporation (CCJ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10/05/2023	1.416.220	0,35%	28,80	28,192	29,05	28,62
09/05/2023	1.475.957	3,82%	27,39	27,33	28,635	28,52
08/05/2023	886.926	-0,33%	27,81	27,385	27,92	27,47
05/05/2023	918.697	3,57%	26,98	26,91	27,7177	27,56
04/05/2023	912.422	-0,78%	26,76	26,515	26,91	26,61
03/05/2023	1.581.183	-0,37%	26,93	26,68	27,335	26,82
02/05/2023	1.941.366	-2,96%	27,44	26,655	27,755	26,92
01/05/2023	2.426.176	0,91%	27,48	27,42	28,15	27,74
28/04/2023	2.867.847	3,31%	26,90	25,72	27,675	27,49
27/04/2023	1.820.836	1,41%	26,42	26,34	26,855	26,61
26/04/2023	1.788.636	0,54%	26,10	26,055	27,1489	26,24
25/04/2023	1.379.250	2,59%	25,45	25,45	26,19	26,19
24/04/2023	634.994	0,16%	25,39	25,3538	25,705	25,53
21/04/2023	973.902	-0,27%	25,44	25,22	25,73	25,49
20/04/2023	1.227.077	0,00%	25,295	25,1138	25,60	25,56
19/04/2023	1.092.635	-0,92%	25,68	25,43	25,81	25,75
18/04/2023	1.180.549	-0,19%	26,105	25,57	26,16	25,99
17/04/2023	931.189	-0,61%	26,34	25,84	26,42	26,04
14/04/2023	1.050.746	-0,72%	26,30	25,775	26,49	26,20
13/04/2023	2.004.801	4,19%	25,60	25,55	26,71	26,39
12/04/2023	1.130.361	0,04%	25,58	25,18	25,645	25,33
11/04/2023	1.277.153	0,24%	25,48	25,115	25,521	25,32
10/04/2023	700.635	0,04%	25,10	24,90	25,34	25,26
06/04/2023	832.327	0,60%	25,07	24,64	25,265	25,25
05/04/2023	1.325.410	-1,18%	25,27	25,00	25,87	25,10
04/04/2023	1.854.253	-3,02%	26,155	25,0918	26,16	25,40
03/04/2023	1.225.873	0,08%	26,46	26,00	26,67	26,19
31/03/2023	1.186.881	-0,27%	26,29	25,935	26,4078	26,17
30/03/2023	1.051.451	1,39%	26,17	25,8708	26,3893	26,24
29/03/2023	1.358.451	2,25%	25,68	25,405	26,20	25,88
28/03/2023	1.051.004	2,80%	24,645	24,645	25,32	25,31
27/03/2023	1.423.695	2,41%	24,62	24,39	24,7351	24,62
24/03/2023	1.539.530	-1,44%	24,04	23,74	24,165	24,04
23/03/2023	1.558.485	-0,85%	24,75	24,145	25,305	24,39
22/03/2023	1.008.468	-2,40%	25,40	24,58	25,46	24,79
21/03/2023	1.373.973	2,13%	25,21	24,9692	25,54	25,40
20/03/2023	1.323.706	-0,28%	25,15	24,72	25,23	24,87
17/03/2023	1.417.488	1,34%	24,61	24,22	25,005	24,94
16/03/2023	1.341.331	1,07%	24,225	23,85	24,99	24,61
15/03/2023	2.879.792	-4,47%	24,61	23,69	24,725	24,35
14/03/2023	1.653.680	0,47%	25,60	25,235	25,885	25,49
13/03/2023	2.178.349	-0,31%	25,03	24,67	26,22	25,37
10/03/2023	2.148.356	-3,73%	26,14	25,315	26,29	25,32
09/03/2023	2.569.707	0,57%	26,26	25,755	26,49	26,30
08/03/2023	2.053.646	-0,76%	26,30	25,835	26,49	26,15
07/03/2023	2.774.633	-3,37%	27,00	26,125	27,116	26,35
06/03/2023	1.869.989	-3,67%	28,16	27,23	28,1899	27,27
03/03/2023	1.318.167	1,73%	28,04	27,89	28,58	28,31
02/03/2023	1.153.189	-0,86%	27,58	27,44	28,02	27,67
01/03/2023	1.260.034	2,09%	27,40	27,3351	28,01	27,91
28/02/2023	1.775.285	-1,51%	27,83	27,31	27,94	27,34
27/02/2023	1.398.344	1,72%	27,32	27,18	27,92	27,76
24/02/2023	1.388.184	0,74%	26,76	26,68	27,415	27,29
23/02/2023	1.088.166	-0,15%	27,44	26,855	27,46	27,09
22/02/2023	1.741.053	-0,04%	27,15	26,50	27,40	27,13
21/02/2023	2.619.902	-5,00%	28,42	27,13	28,485	27,35
20/02/2023	1.474.306	0,14%	28,455	28,05	28,815	28,79
17/02/2023	1.474.306	0,14%	28,455	28,05	28,815	28,79
16/02/2023	1.637.916	-2,94%	29,29	28,73	29,58	28,75
15/02/2023	1.614.479	1,58%	28,86	28,74	29,7299	29,62
14/02/2023	1.634.207	0,83%	28,66	28,35	29,345	29,16
13/02/2023	1.648.333	-0,99%	29,15	28,53	29,35	28,92
10/02/2023	2.606.025	2,42%	28,76	28,71	29,65	29,21
09/02/2023	3.285.896	4,39%	28,835	28,02	29,5225	28,52
08/02/2023	1.718.498	-1,41%	27,73	27,28	27,96	27,37
07/02/2023	1.525.122	1,80%	27,25	27,0701	27,858	27,76
06/02/2023	1.331.581	-1,77%	27,535	27,11	27,70	27,27
03/02/2023	2.063.433	-2,49%	28,19	27,5805	28,67	27,76
02/02/2023	2.629.428	-0,66%	28,93	28,115	29,3644	28,47
01/02/2023	2.313.396	2,32%	27,96	27,745	29,02	28,66
31/01/2023	2.016.682	0,72%	27,80	27,49	28,15	28,01
30/01/2023	2.047.491	0,69%	27,25	27,22	28,235	27,82
27/01/2023	2.673.648	2,37%	26,89	26,85	28,17	27,63
26/01/2023	1.334.807	-1,24%	27,74	26,82	27,74	27,00
25/01/2023	1.416.187	1,41%	26,61	26,60	27,455	27,34
24/01/2023	1.047.463	0,34%	26,50	26,32	26,99	26,96
23/01/2023	1.408.491	2,21%	26,30	26,07	26,865	26,88
20/01/2023	3.210.612	4,46%	25,42	25,35	26,83	26,45
19/01/2023	1.172.959	2,89%	24,45	24,392	25,38	25,32
18/01/2023	1.810.728	-3,19%	25,64	24,60	25,68	24,61
17/01/2023	1.178.753	-0,28%	25,65	25,295	25,66	25,42
16/01/2023	1.217.860	-1,17%	25,345	25,065	25,57	25,32
13/01/2023	1.217.860	-1,17%	25,345	25,065	25,57	25,32
12/01/2023	1.222.330	0,95%	25,58	25,035	25,68	25,62
11/01/2023	1.685.168	0,20%	25,52	24,995	25,58	25,38
10/01/2023	1.230.373	1,77%	24,93	24,74	25,35	25,33
09/01/2023	1.971.039	1,84%	24,75	24,545	25,41	24,89
06/01/2023	2.284.096	6,91%	23,14	23,10	24,57	24,44
05/01/2023	1.353.326	1,51%	22,445	22,165	22,955	22,86
04/01/2023	1.532.005	-1,83%	22,88	22,405	22,99	22,52
03/01/2023	1.988.460	1,19%	22,63	22,58	23,26	22,94
02/01/2023	1.006.773	0,58%	22,39	22,335	22,71	22,72
30/12/2022	1.006.773	0,58%	22,39	22,335	22,71	22,72
29/12/2022	1.184.299	0,53%	22,62	22,4384	22,87	22,59
28/12/2022	1.155.241	-1,49%	22,785	22,29	22,89	22,47
27/12/2022	1.686.318	1,74%	22,44	22,30	23,055	22,81
23/12/2022	600.440	1,00%	22,19	22,03	22,50	22,24
22/12/2022	1.622.944	-0,54%	21,88	21,51	22,1994	21,99
21/12/2022	1.705.696	1,56%	22,07	21,64	22,19	22,11
20/12/2022	1.766.570	1,68%	21,36	21,22	21,86	21,77