Centrus Energy Corporation (LEU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	113.112	-6,89%	48,095	44,8802	48,83	45,51
16/07/2024	126.658	3,45%	48,095	46,70	48,865	48,88
15/07/2024	167.482	-3,16%	49,00	46,8001	49,41	47,25
12/07/2024	180.282	5,77%	46,61	46,015	48,93	48,79
11/07/2024	143.147	9,89%	42,53	41,84	46,12	46,13
10/07/2024	171.935	3,02%	41,19	41,1267	43,00	41,98
09/07/2024	129.267	3,90%	39,00	39,19	41,09	40,75
08/07/2024	181.385	-5,22%	41,70	38,69	42,0494	39,22
05/07/2024	88.836	-2,01%	41,70	40,73	42,0494	41,38
04/07/2024	96.370	2,02%	42,86	42,00	43,16	42,84
03/07/2024	96.370	2,02%	42,86	42,00	43,16	42,84
02/07/2024	99.248	0,22%	41,50	41,36	42,56	41,99
01/07/2024	96.544	-1,99%	42,85	41,29	43,31	41,90
28/06/2024	130.549	0,54%	43,59	41,7701	43,743	42,75
27/06/2024	129.659	-3,36%	44,75	41,70	44,015	42,52
26/06/2024	133.509	-1,37%	44,75	42,76	45,2299	44,00
25/06/2024	181.392	1,85%	43,50	43,29	45,02	44,61
24/06/2024	143.511	0,11%	43,98	43,10	44,82	43,80
21/06/2024	223.949	2,63%	42,52	41,657	43,69	43,75
20/06/2024	147.249	2,21%	42,80	42,29	44,24	42,61
19/06/2024	100.467	-0,55%	41,96	41,63	43,68	41,62
18/06/2024	93.155	0,14%	41,96	41,63	43,68	41,9099
17/06/2024	160.465	0,31%	42,26	40,24	44,00	41,85
14/06/2024	97.631	-3,40%	43,54	41,45	43,76	41,72
13/06/2024	98.398	1,41%	42,99	42,63	43,50	43,19
12/06/2024	156.081	1,45%	44,44	41,90	42,97	42,59
11/06/2024	121.155	-6,09%	44,44	41,70	44,70	41,98
10/06/2024	133.016	2,62%	44,17	43,9601	45,1783	44,70
07/06/2024	153.540	-7,22%	46,85	43,15	46,95	43,56
06/06/2024	146.901	3,46%	45,98	45,97	47,61	46,95
05/06/2024	96.697	0,62%	45,20	44,7001	45,585	45,38
04/06/2024	153.947	-4,23%	50,50	43,54	50,459	45,10
03/06/2024	102.434	-5,12%	50,50	46,64	50,459	47,09
31/05/2024	127.603	-2,25%	49,17	48,42	52,05	49,63
30/05/2024	155.138	3,25%	49,17	49,52	51,7199	50,77
29/05/2024	128.841	-3,53%	49,94	49,2125	50,20	49,17
28/05/2024	176.265	6,25%	50,14	49,20	51,84	50,97
27/05/2024	20.737	0,00%	46,66	46,50	48,27	47,97
24/05/2024	20.737	0,88%	46,66	46,50	48,27	47,97
23/05/2024	130.081	-3,41%	47,80	45,81	47,80	45,93
22/05/2024	128.855	-1,59%	48,78	47,2014	48,84	47,55
21/05/2024	138.057	-4,94%	50,40	48,09	50,3878	48,32
20/05/2024	401.181	9,05%	47,43	47,12	51,03	50,83
17/05/2024	288.441	6,81%	44,22	43,2379	47,03	46,61
16/05/2024	129.570	1,90%	42,98	42,5193	44,40	44,02
15/05/2024	66.915	-0,12%	43,56	42,5175	44,04	43,20
14/05/2024	122.805	-0,32%	44,14	43,15	44,7994	43,25
13/05/2024	77.500	-1,14%	43,99	43,23	44,41	43,39
10/05/2024	92.570	-0,27%	44,01	43,46	44,20	43,89
09/05/2024	132.438	4,46%	41,25	41,77	43,96	44,01
08/05/2024	214.781	-4,94%	38,83	38,6086	42,66	42,11
07/05/2024	116.697	-2,94%	46,25	44,015	46,52	44,30
06/05/2024	186.133	1,31%	45,70	45,18	47,00	45,64
03/05/2024	92.147	-0,04%	45,61	43,9029	45,80	45,05
02/05/2024	125.457	4,55%	43,575	43,24	45,105	45,02
01/05/2024	255.347	0,30%	44,065	41,31	45,00	43,06
30/04/2024	122.080	-0,12%	41,75	41,765	43,51	42,93
29/04/2024	81.158	3,39%	41,75	41,5241	43,37	42,98
26/04/2024	34.189	1,66%	40,89	40,59	42,27	41,57
25/04/2024	45.945	0,27%	40,415	40,00	41,00	40,89
24/04/2024	57.205	-2,74%	41,76	40,59	41,775	40,78
23/04/2024	81.788	-0,17%	41,76	41,58	42,74	41,93
22/04/2024	73.394	1,52%	42,00	40,75	42,65	42,00
19/04/2024	46.577	1,82%	41,07	40,567	41,585	41,37
18/04/2024	57.048	-0,15%	43,96	40,2101	42,2899	40,63
17/04/2024	32.994	-2,33%	43,96	40,71	42,38	40,69
16/04/2024	83.039	-0,48%	43,96	39,71	42,13	41,66
15/04/2024	60.148	-3,57%	43,96	41,67	44,55	41,86
12/04/2024	59.984	-1,74%	45,15	42,95	45,56	43,41
11/04/2024	97.250	1,94%	44,27	42,51	44,585	44,18
10/04/2024	121.627	-0,39%	44,27	42,50	44,39	43,34
09/04/2024	73.797	-2,01%	44,27	42,87	44,38	43,51
08/04/2024	55.436	-0,85%	45,38	43,3901	45,155	44,40
05/04/2024	101.627	-1,54%	45,68	44,38	46,30	44,78
04/04/2024	133.099	-3,64%	47,95	44,40	47,6634	45,48
03/04/2024	121.269	5,57%	45,80	45,02	47,32	47,20
02/04/2024	96.283	2,38%	43,81	43,25	44,9584	44,71
01/04/2024	142.069	5,15%	42,05	41,645	43,87	43,67
28/03/2024	83.398	1,12%	39,64	40,56	41,73	41,53
27/03/2024	61.700	4,65%	39,64	39,33	41,15	41,15
26/03/2024	85.686	-3,79%	40,50	39,26	41,25	39,32
25/03/2024	122.343	1,24%	40,73	40,315	41,4529	40,87
22/03/2024	74.300	-2,37%	40,88	40,38	41,15	40,31
21/03/2024	75.736	0,34%	39,05	40,575	41,50	41,19
20/03/2024	99.639	5,07%	39,05	38,93	41,55	41,05
19/03/2024	65.026	0,77%	38,01	38,29	39,23	39,07
18/03/2024	76.046	1,36%	38,01	37,0467	39,3437	38,77
15/03/2024	93.172	-0,68%	38,65	37,95	38,90	38,25
14/03/2024	87.005	-0,41%	38,65	38,09	39,8148	38,51
13/03/2024	136.994	-3,67%	40,48	38,2103	40,61	38,56
12/03/2024	90.096	1,68%	39,51	38,945	40,14	40,03
11/03/2024	91.676	-1,70%	40,30	39,01	40,35	39,37
08/03/2024	104.806	-3,96%	42,00	39,26	42,25	40,05
07/03/2024	115.227	2,21%	40,60	40,6704	41,87	41,70
06/03/2024	74.660	2,00%	40,63	40,2507	41,70	40,80
05/03/2024	107.216	-3,36%	41,87	39,895	41,66	40,00
04/03/2024	119.288	-0,12%	43,33	40,93	44,20	41,39
01/03/2024	106.586	1,59%	41,48	40,2136	42,84	41,44
29/02/2024	74.449	-0,12%	41,48	40,2136	41,49	40,7912
28/02/2024	100.396	2,18%	41,44	39,81	41,2199	40,84