Centrus Energy Corporation (LEU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
12/01/2024	152.766	7,90%	52,00	51,7628	54,77	54,52
11/01/2024	76.535	2,12%	49,41	48,20	51,00	50,63
10/01/2024	71.486	-0,68%	51,82	49,365	52,35	49,58
09/01/2024	167.988	2,67%	50,15	46,5601	51,48	49,92
08/01/2024	61.190	-1,10%	50,15	48,38	50,325	49,58
05/01/2024	62.254	-0,89%	50,49	50,0403	51,24	50,13
04/01/2024	52.010	-1,12%	51,30	50,68	52,35	51,02
03/01/2024	54.653	-2,37%	52,87	50,36	52,68	51,60
02/01/2024	59.124	-2,87%	54,57	52,72	54,8694	52,85
29/12/2023	61.069	-0,17%	54,57	53,50	55,245	54,41
28/12/2023	78.740	-2,54%	55,63	54,21	56,005	54,50
27/12/2023	54.275	0,68%	55,63	55,69	57,11	55,92
26/12/2023	71.065	2,53%	54,35	53,8176	55,84	55,54
22/12/2023	160.139	0,02%	54,39	53,59	58,43	54,17
21/12/2023	61.433	3,72%	52,80	51,12	54,39	54,16
20/12/2023	66.410	0,00%	54,14	51,12	53,98	52,22
19/12/2023	70.881	-2,59%	55,15	51,91	54,65	52,22
18/12/2023	55.420	2,23%	55,15	52,43	54,9652	53,61
15/12/2023	63.394	-3,97%	55,15	52,4813	55,755	52,44
14/12/2023	123.889	3,33%	53,61	51,96	55,1102	54,61
13/12/2023	195.031	3,83%	50,80	50,10	53,23	52,85
12/12/2023	97.817	4,41%	48,88	47,70	51,38	50,90
11/12/2023	84.883	-4,80%	50,82	48,635	51,24	48,75
08/12/2023	61.649	3,04%	50,69	50,1352	51,57	51,21
07/12/2023	66.413	-3,27%	51,10	49,66	52,025	49,70
06/12/2023	91.639	1,74%	51,60	51,13	52,91	51,38
05/12/2023	51.714	-2,25%	51,03	50,48	51,79	50,50
04/12/2023	46.633	5,24%	50,10	49,01	51,80	51,66
01/12/2023	63.736	-1,86%	50,48	48,78	51,39	49,09
30/11/2023	40.120	2,27%	48,99	48,1445	50,2041	50,02
29/11/2023	67.078	-3,17%	51,155	48,20	51,32	48,91
28/11/2023	36.677	-1,67%	51,11	50,03	51,32	50,51
27/11/2023	43.008	0,18%	51,37	50,52	51,60	51,37
24/11/2023	30.777	1,01%	51,175	50,8101	52,48	51,23
23/11/2023	60.892	-3,79%	51,05	49,71	51,00	49,25
22/11/2023	60.704	-0,92%	51,05	49,71	51,00	50,72
21/11/2023	40.451	0,12%	51,29	49,9016	51,27	51,19
20/11/2023	80.684	-2,65%	52,64	49,60	53,00	51,13
17/11/2023	41.211	2,66%	51,00	51,00	52,8899	52,52
16/11/2023	31.689	0,51%	50,60	49,78	51,23	51,16
15/11/2023	44.020	-4,29%	53,10	50,64	53,2196	50,90
14/11/2023	118.630	2,78%	53,10	51,34	53,83	53,18
13/11/2023	51.959	2,40%	50,31	50,45	52,44	51,74
10/11/2023	60.985	-0,67%	50,12	49,925	51,36	50,28
09/11/2023	80.865	4,35%	48,46	48,13	51,98	50,62
08/11/2023	161.455	-11,15%	52,74	47,4001	52,6497	48,39
07/11/2023	69.511	1,17%	54,89	51,36	55,55	54,46
06/11/2023	48.772	-1,93%	54,89	53,52	55,48	53,83
03/11/2023	49.857	0,59%	54,75	54,05	55,70	54,89
02/11/2023	63.868	4,40%	52,99	53,00	55,70	54,57
01/11/2023	56.806	-1,51%	50,50	51,40	53,45	52,27
31/10/2023	69.966	7,17%	50,50	49,85	52,97	53,07
30/10/2023	86.542	-0,20%	49,96	47,23	50,2689	49,52
27/10/2023	49.402	-3,59%	51,055	49,3125	51,515	49,845
26/10/2023	50.908	-1,94%	52,58	49,74	53,0016	51,70
25/10/2023	62.459	-0,02%	51,63	52,295	54,63	52,72
24/10/2023	49.769	2,45%	51,63	49,6823	53,345	52,73
23/10/2023	55.929	-0,31%	50,62	49,6823	52,4986	51,47
20/10/2023	76.862	-3,49%	53,25	50,69	53,23	51,66
19/10/2023	61.031	0,96%	52,95	53,03	53,85	53,53
18/10/2023	64.991	-1,43%	54,37	52,47	54,82	53,02
17/10/2023	60.119	1,74%	52,24	52,10	54,82	53,789
16/10/2023	76.201	0,10%	52,69	51,8723	54,49	52,87
13/10/2023	71.871	3,43%	52,69	51,68	53,08	52,82
12/10/2023	71.251	-3,61%	52,98	51,05	53,21	51,07
11/10/2023	71.125	-3,67%	54,06	52,76	55,0977	52,98
10/10/2023	56.833	2,80%	54,06	53,5101	55,0977	55,00
09/10/2023	109.590	-3,01%	55,19	51,7401	55,035	53,50
06/10/2023	197.917	2,02%	55,20	54,4699	56,80	55,16
05/10/2023	126.562	4,08%	52,15	51,96	54,49	54,07
04/10/2023	127.107	-4,78%	52,90	50,83	55,081	51,95
03/10/2023	116.240	-0,67%	52,90	52,61	55,081	54,56
02/10/2023	162.405	-3,22%	56,31	53,74	56,9999	54,93
29/09/2023	115.671	-4,94%	59,78	55,9798	60,2153	56,76
28/09/2023	101.297	0,83%	60,20	58,21	61,35	59,71
27/09/2023	128.439	2,23%	58,99	58,00	60,0999	59,22
26/09/2023	153.563	-3,45%	54,90	56,90	59,99	57,93
25/09/2023	218.389	10,72%	54,90	54,448	60,12	60,01
22/09/2023	128.220	6,76%	50,98	50,97	55,14	54,33
21/09/2023	55.874	-1,62%	51,00	49,21	51,61	50,89
20/09/2023	69.953	1,65%	51,00	51,3631	53,55	51,73
19/09/2023	59.213	-1,83%	53,40	50,86	53,34	50,89
18/09/2023	59.778	-2,50%	53,40	51,105	53,785	51,84
15/09/2023	128.928	1,98%	50,89	51,39	54,10	53,17
14/09/2023	104.350	4,20%	50,89	50,87	52,68	52,14
13/09/2023	55.381	0,46%	49,82	48,59	50,35	50,04
12/09/2023	56.308	-0,87%	50,81	49,53	50,755	49,88
11/09/2023	103.618	-1,60%	51,80	49,87	52,169	50,32
08/09/2023	62.504	3,73%	49,79	49,36	51,65	51,14
07/09/2023	96.710	-1,98%	49,91	47,53	50,025	49,47
06/09/2023	83.709	-1,66%	51,87	49,94	51,74	50,47
05/09/2023	106.002	4,54%	49,30	48,7551	51,345	51,32
04/09/2023	68.177	3,43%	48,16	48,1101	49,36	49,09
01/09/2023	68.177	3,43%	48,16	48,1101	49,36	49,09
31/08/2023	118.230	-0,82%	48,00	46,65	48,8991	47,46
30/08/2023	75.334	2,99%	47,00	46,00	47,95	47,85
29/08/2023	86.996	1,22%	46,12	45,745	47,6353	46,46
28/08/2023	84.218	3,73%	44,56	44,85	46,156	45,90
25/08/2023	66.775	1,47%	43,30	42,26	44,30	44,25
24/08/2023	67.693	-2,96%	45,13	43,2701	45,30	43,61