Cameco Corporation (CCJ)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
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
25-07-2022 1.269.448 1,91% 22,78 22,09 22,97 22,96
22-07-2022 1.255.420 -3,47% 23,61 22,35 23,71 22,53
21-07-2022 1.420.312 -2,14% 23,49 22,785 23,61 23,34
Ajuda

Pesquisa de títulos

Fale Connosco