Centrus Energy Corporation (LEU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	105.578	-2,77%	41,44	39,86	41,65	39,97
26/02/2024	117.927	0,39%	40,35	40,25	41,87	41,11
23/02/2024	80.536	-2,31%	41,25	40,89	42,1406	40,95
22/02/2024	101.892	-2,03%	43,05	41,3211	43,34	41,92
21/02/2024	78.470	0,75%	43,17	41,26	43,38	42,79
20/02/2024	118.894	-3,52%	45,56	41,91	43,6299	42,47
19/02/2024	26.615	0,00%	45,56	43,85	46,00	44,02
16/02/2024	26.615	-1,79%	45,56	43,85	46,00	44,02
15/02/2024	103.976	1,50%	45,48	44,69	45,815	45,49
14/02/2024	117.557	-1,32%	46,00	43,79	46,20	44,82
13/02/2024	138.684	-3,32%	46,84	45,29	47,84	45,42
12/02/2024	172.325	2,82%	46,84	46,00	48,48	46,98
09/02/2024	181.697	-1,83%	47,50	45,70	53,35	45,69
08/02/2024	118.183	-2,31%	47,50	45,57	48,1624	46,54
07/02/2024	54.596	0,30%	47,50	47,09	48,55	47,64
06/02/2024	92.779	-1,55%	48,41	47,17	48,76	47,50
05/02/2024	95.769	-3,96%	49,65	48,13	49,56	48,25
02/02/2024	64.325	-2,60%	50,22	49,72	51,03	50,24
01/02/2024	98.241	2,71%	51,63	50,30	54,98	51,58
31/01/2024	87.420	-3,59%	52,05	50,34	52,6344	50,22
30/01/2024	84.528	0,70%	51,25	50,01	52,255	52,09
29/01/2024	146.735	0,37%	51,54	50,40	52,64	51,73
26/01/2024	43.107	-1,96%	52,49	51,35	53,0685	51,54
25/01/2024	106.526	-3,40%	55,84	52,41	54,78	52,57
24/01/2024	92.842	-0,49%	55,84	54,41	56,99	54,42
23/01/2024	62.109	0,92%	54,51	53,62	55,59	54,69
22/01/2024	173.554	-0,02%	55,02	53,52	56,96	54,19
19/01/2024	65.027	-1,44%	55,58	53,23	57,00	54,20
18/01/2024	98.948	0,59%	56,51	52,63	55,78	54,99
17/01/2024	78.449	0,22%	55,15	52,16	55,78	54,67
16/01/2024	135.823	0,06%	55,15	53,55	55,9999	54,55
15/01/2024	152.766	7,90%	52,00	51,7628	54,77	54,52
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