Centrus Energy Corporation (LEU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	56.287	6,33%	30,98	31,00	33,10	32,93
28/12/2022	59.293	-3,40%	32,19	30,26	32,2894	30,97
27/12/2022	57.247	2,07%	31,25	31,13	33,06	32,06
23/12/2022	28.813	-2,93%	31,78	31,00	32,15	31,15
22/12/2022	45.239	-3,23%	32,58	30,96	32,99	32,09
21/12/2022	73.538	3,89%	32,58	32,37	33,4766	33,16
20/12/2022	37.372	0,57%	31,65	31,655	33,22	31,92
19/12/2022	42.526	-4,54%	32,87	31,40	32,968	31,74
16/12/2022	39.804	-1,71%	33,85	32,54	34,1644	33,25
15/12/2022	34.577	-0,35%	33,95	33,50	34,3075	33,83
14/12/2022	49.288	-0,67%	34,44	33,4124	35,05	33,95
13/12/2022	83.305	1,91%	34,34	33,311	35,79	34,18
12/12/2022	49.686	0,00%	33,56	33,21	34,4472	33,54
09/12/2022	40.585	-3,70%	34,70	33,3701	35,1961	33,54
08/12/2022	53.474	1,84%	34,765	34,2233	35,41	34,83
07/12/2022	30.250	0,92%	33,70	33,6707	35,425	34,20
06/12/2022	393.229	-5,20%	38,12	33,21	35,825	33,89
05/12/2022	225.594	-6,54%	38,12	35,3789	38,15	35,75
02/12/2022	322.255	2,27%	37,44	36,985	38,915	38,25
01/12/2022	138.967	-1,84%	38,19	36,9362	38,6228	37,30
30/11/2022	267.166	2,12%	37,53	36,44	38,30	38,00
29/11/2022	177.562	1,92%	37,46	36,69	37,8104	37,13
28/11/2022	229.494	-4,18%	38,00	36,1933	38,33	36,335
25/11/2022	57.776	2,51%	38,00	37,54	38,355	38,85
24/11/2022	274.560	0,77%	37,96	36,935	38,07	37,90
23/11/2022	274.560	0,77%	37,96	36,935	38,07	37,90
22/11/2022	385.208	-5,46%	39,10	37,60	38,9012	37,58
21/11/2022	268.070	2,99%	37,95	36,6544	39,10	38,99
18/11/2022	160.793	0,80%	37,95	36,5859	38,34	37,86
17/11/2022	379.118	-1,88%	36,70	36,09	38,21	37,56
16/11/2022	218.112	-3,58%	39,19	38,02	39,34	38,57
15/11/2022	318.348	0,15%	41,36	39,09	41,1163	39,91
14/11/2022	101.244	1,01%	38,74	38,53	41,65	39,85
11/11/2022	152.977	7,03%	33,61	37,25	40,76	39,45
10/11/2022	224.693	19,54%	33,61	32,723	37,035	36,95
09/11/2022	526.449	-31,00%	39,135	30,16	39,76	31,10
08/11/2022	56.833	-2,13%	45,15	44,2508	47,018	45,07
07/11/2022	48.582	5,59%	43,67	42,955	46,63	45,93
04/11/2022	33.631	4,16%	43,36	41,33	44,25	43,30
03/11/2022	58.098	-5,07%	43,36	41,56	45,10	41,57
02/11/2022	71.063	-6,51%	46,75	43,4622	47,32	43,79
01/11/2022	58.541	-1,02%	48,47	46,68	48,29	46,83
31/10/2022	45.069	0,53%	45,18	45,85	47,57	47,31
28/10/2022	65.089	5,96%	45,18	43,813	46,96	46,73
27/10/2022	40.938	-0,09%	44,57	43,89	45,80	44,34
26/10/2022	74.723	2,33%	43,03	43,74	46,495	44,38
25/10/2022	69.520	2,55%	42,68	42,51	44,69	43,37
24/10/2022	60.390	-1,66%	42,03	40,76	42,8299	42,03
21/10/2022	67.025	4,61%	41,04	39,58	42,87	42,69
20/10/2022	86.507	2,28%	40,875	39,86	42,70	40,89
19/10/2022	32.052	-1,14%	39,47	39,11	40,48	39,90
18/10/2022	55.065	-1,18%	41,95	39,85	42,03	40,25
17/10/2022	54.320	8,12%	39,00	38,5804	40,71	40,73
14/10/2022	69.885	-3,85%	34,96	37,38	39,0575	37,67
13/10/2022	85.536	7,20%	34,96	34,4189	39,395	39,18
12/10/2022	78.922	1,53%	36,18	34,60	37,20	36,55
11/10/2022	101.930	-2,17%	36,80	34,54	37,50	36,00
10/10/2022	84.748	-5,98%	39,38	36,10	39,577	36,80
07/10/2022	81.766	-3,29%	40,87	38,50	40,7057	39,14
06/10/2022	76.129	-5,12%	42,80	40,47	43,04	40,61
05/10/2022	94.664	-0,54%	41,49	39,5156	42,9799	42,67
04/10/2022	60.597	3,37%	40,75	40,75	43,81	42,90
03/10/2022	90.108	1,27%	40,25	40,25	44,02	41,50
30/09/2022	244.920	0,34%	40,63	40,03	42,67	40,98
29/09/2022	94.471	-4,53%	42,00	39,12	41,867	40,91
28/09/2022	97.524	8,81%	39,50	39,01	43,43	42,85
27/09/2022	92.808	2,95%	39,40	38,48	40,94	39,38
26/09/2022	118.537	4,37%	36,65	36,26	39,31	38,25
23/09/2022	137.328	-7,38%	38,40	36,4406	38,50	36,65
22/09/2022	83.649	-4,33%	41,83	39,62	41,625	39,74
21/09/2022	77.201	-4,75%	44,135	41,54	44,8096	41,54
20/09/2022	95.474	-2,26%	43,60	41,70	44,3617	43,61
19/09/2022	109.466	-2,75%	43,35	43,10	45,47	44,62
16/09/2022	63.552	-1,99%	48,87	44,52	46,81	45,88
15/09/2022	80.955	-4,95%	48,87	46,3991	50,22	46,81
14/09/2022	71.216	1,38%	48,87	48,57	51,3975	49,25
13/09/2022	128.176	-3,63%	47,73	47,68	50,2798	48,58
12/09/2022	163.667	-7,69%	55,25	49,93	55,50	50,41
09/09/2022	138.096	3,57%	53,80	52,7512	55,00	54,62
08/09/2022	137.603	8,62%	48,37	47,8401	52,87	52,92
07/09/2022	98.018	3,67%	47,00	46,30	49,24	48,90
06/09/2022	137.777	-0,38%	49,17	47,01	50,81	47,17
05/09/2022	166.973	2,91%	47,03	46,00	49,47	47,43
02/09/2022	166.973	2,91%	47,03	46,00	49,47	47,43
01/09/2022	173.495	-7,23%	48,61	43,56	49,32	46,21
31/08/2022	110.086	2,43%	47,89	46,651	50,51	49,81
30/08/2022	296.758	-4,06%	51,42	46,815	51,90	48,487
29/08/2022	311.327	17,15%	42,38	42,00	51,50	50,54
26/08/2022	102.702	-5,87%	45,79	42,60	45,6795	43,14
25/08/2022	151.220	0,33%	46,88	43,05	47,3645	45,82
24/08/2022	152.157	15,28%	41,64	40,85	46,23	45,80
23/08/2022	71.572	8,02%	38,70	37,50	40,5393	39,73
22/08/2022	50.690	-4,32%	37,32	36,59	37,97	36,78
19/08/2022	53.399	-3,39%	39,12	37,97	39,9985	38,44
18/08/2022	85.446	6,22%	37,58	36,75	40,60	39,79
17/08/2022	146.095	-8,57%	40,24	37,11	40,4572	37,46
16/08/2022	114.086	-3,54%	42,93	40,01	42,7084	40,9295
15/08/2022	69.866	-2,62%	43,38	42,11	43,4899	42,43
12/08/2022	82.352	-1,83%	45,14	42,01	45,6899	43,57
11/08/2022	105.161	6,30%	44,335	43,69	45,995	45,441