Centrus Energy Corporation (LEU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	30.298	-3,57%	31,47	30,51	31,78	30,55
18/05/2023	28.868	0,64%	31,06	30,925	31,81	31,68
17/05/2023	33.160	2,04%	31,17	30,68	31,725	31,48
16/05/2023	32.682	-0,93%	30,97	30,37	31,12	30,85
15/05/2023	53.555	1,40%	30,95	30,28	31,85	31,14
12/05/2023	59.129	0,10%	30,87	30,00	31,2331	30,71
11/05/2023	40.994	2,40%	30,21	29,775	30,81	30,68
10/05/2023	45.771	-1,09%	30,51	29,38	30,51	29,96
09/05/2023	117.690	5,21%	29,95	29,95	32,555	30,29
08/05/2023	56.868	0,10%	28,86	27,81	29,38	28,79
05/05/2023	41.205	3,16%	28,65	28,50	29,05	28,76
04/05/2023	29.964	1,05%	27,48	27,2475	28,18	27,88
03/05/2023	75.745	1,32%	27,52	27,41	28,80	27,59
02/05/2023	43.302	-3,51%	28,45	27,0101	28,31	27,23
01/05/2023	37.983	-3,69%	29,09	27,90	29,288	28,22
28/04/2023	52.427	4,46%	27,89	28,0463	29,45	29,30
27/04/2023	46.583	1,15%	27,69	27,6434	28,40	28,05
26/04/2023	50.973	-0,04%	27,52	27,42	28,34	27,73
25/04/2023	30.603	-5,36%	28,845	27,61	28,90	27,74
24/04/2023	49.092	2,13%	28,48	28,48	29,44	29,31
21/04/2023	61.232	-3,11%	29,22	28,45	29,567	28,70
20/04/2023	29.576	-2,24%	29,70	29,24	29,9999	29,62
19/04/2023	26.626	-1,69%	30,31	29,8679	30,53	30,30
18/04/2023	47.812	-1,97%	31,95	30,30	31,675	30,82
17/04/2023	22.971	-0,38%	31,41	30,90	31,8189	31,44
14/04/2023	52.308	-0,25%	31,96	31,00	32,73	31,56
13/04/2023	86.093	5,57%	29,85	30,08	32,20	31,64
12/04/2023	75.434	0,98%	30,04	29,53	30,67	29,97
11/04/2023	51.503	-0,90%	29,85	29,45	30,30	29,68
10/04/2023	33.648	0,13%	29,42	29,482	30,25	29,95
06/04/2023	60.120	2,57%	29,45	28,82	30,00	29,91
05/04/2023	88.947	-5,20%	30,80	29,10	30,81	29,16
04/04/2023	89.222	-6,42%	33,10	30,395	33,12	30,76
03/04/2023	98.830	2,08%	32,64	31,75	33,12	32,87
31/03/2023	74.058	1,19%	32,22	31,84	32,2265	32,20
30/03/2023	66.455	-1,70%	33,00	31,77	33,05	31,82
29/03/2023	125.736	2,53%	31,58	31,89	32,435	32,37
28/03/2023	63.281	-1,65%	32,07	31,57	32,05	31,57
27/03/2023	125.155	1,17%	31,76	31,41	32,32	32,10
24/03/2023	77.280	1,20%	30,81	30,27	31,98	31,715
23/03/2023	128.298	-5,20%	33,25	31,08	33,16	31,34
22/03/2023	48.433	-1,58%	33,54	33,04	34,46	33,06
21/03/2023	150.058	3,16%	33,02	32,57	34,20	33,59
20/03/2023	103.838	-1,51%	33,54	32,49	33,4175	32,56
17/03/2023	150.334	-0,21%	33,03	32,165	33,21	33,06
16/03/2023	229.369	0,39%	32,36	31,70	33,26	33,13
15/03/2023	85.542	-4,51%	33,17	31,985	33,44	33,00
14/03/2023	86.731	-1,56%	36,62	34,405	37,18	34,61
13/03/2023	126.752	-7,56%	36,90	34,22	36,83	35,21
10/03/2023	94.734	-4,43%	39,22	37,56	39,77	37,94
09/03/2023	83.095	-4,38%	41,725	39,25	42,17	39,73
08/03/2023	69.476	-1,66%	42,47	41,04	42,305	41,55
07/03/2023	340.738	4,27%	40,55	40,40	42,79	42,25
06/03/2023	135.028	-5,13%	42,60	40,43	42,60	40,52
03/03/2023	306.420	0,02%	42,81	42,41	43,69	42,71
02/03/2023	99.403	-2,96%	43,55	42,18	43,82	42,70
01/03/2023	101.758	-1,81%	44,89	43,82	45,16	44,00
28/02/2023	91.770	-4,33%	46,48	44,69	46,83	44,81
27/02/2023	66.277	-4,05%	48,88	46,71	49,1228	46,69
24/02/2023	70.481	-3,18%	49,09	46,73	49,73	48,77
23/02/2023	90.284	5,05%	49,09	48,0215	51,21	50,37
22/02/2023	131.740	13,92%	45,90	44,62	48,76	47,95
21/02/2023	64.252	-0,78%	42,94	41,67	44,15	42,02
20/02/2023	66.779	-9,88%	46,55	42,19	46,50	42,31
17/02/2023	66.779	-9,88%	46,55	42,19	46,50	42,31
16/02/2023	102.998	2,96%	45,21	44,73	50,42	46,95
15/02/2023	64.466	5,39%	43,79	42,93	46,20	45,60
14/02/2023	48.265	2,95%	41,10	40,75	43,515	43,27
13/02/2023	32.056	0,77%	41,87	41,66	42,75	42,04
10/02/2023	23.653	2,68%	40,57	40,1813	41,72	41,72
09/02/2023	32.380	2,59%	40,96	40,0901	41,265	40,78
08/02/2023	37.380	-3,74%	40,52	39,58	41,4505	39,68
07/02/2023	32.555	4,70%	40,00	39,13	41,50	41,22
06/02/2023	39.535	-3,03%	40,60	39,325	40,65	39,37
03/02/2023	45.415	-4,57%	42,06	40,18	42,94	40,50
02/02/2023	44.587	0,57%	43,10	41,52	43,79	42,44
01/02/2023	46.388	2,80%	41,46	40,275	43,09	42,20
31/01/2023	78.358	-0,12%	40,67	40,61	42,50	41,05
30/01/2023	51.957	1,01%	40,50	40,7513	43,10	41,10
27/01/2023	61.283	3,51%	39,51	39,50	41,47	40,69
26/01/2023	48.459	3,15%	39,00	37,82	39,40	39,31
25/01/2023	13.960	1,84%	37,05	36,3256	38,15	38,11
24/01/2023	39.345	1,08%	37,00	36,382	37,90	37,42
23/01/2023	32.012	4,34%	35,78	35,76	37,05	37,02
20/01/2023	27.053	8,56%	34,09	33,65	35,45	37,03
19/01/2023	35.002	-1,76%	37,00	33,60	34,84	34,11
18/01/2023	35.801	-4,62%	37,00	34,27	37,52	34,72
17/01/2023	25.501	-1,52%	36,54	36,04	36,71	36,40
16/01/2023	24.372	0,71%	36,35	35,99	37,12	36,96
13/01/2023	24.372	0,71%	36,35	35,99	37,12	36,96
12/01/2023	44.177	0,63%	36,19	35,70	36,9994	36,73
11/01/2023	56.782	1,36%	36,01	35,00	36,6067	36,50
10/01/2023	29.576	2,04%	35,13	34,5401	36,00	36,01
09/01/2023	75.154	2,14%	34,93	34,9513	36,20	35,29
06/01/2023	56.570	4,92%	33,195	33,27	34,75	34,55
05/01/2023	41.398	-0,21%	32,94	32,0001	33,3725	32,93
04/01/2023	52.776	-1,29%	33,76	32,21	34,23	33,00
03/01/2023	59.352	2,93%	32,90	32,8468	34,74	33,43
02/01/2023	88.677	-1,37%	33,02	31,85	32,9468	32,48
30/12/2022	88.677	-1,37%	33,02	31,85	32,9468	32,48