Cameco Corporation (CCJ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
24/04/2025	3.173.838	4,57%	42,23	42,10	43,98	43,89
23/04/2025	4.548.907	4,45%	41,60	41,30	42,58	41,97
22/04/2025	2.580.911	1,44%	40,19	39,89	40,73	40,18
21/04/2025	3.145.952	-3,81%	41,22	38,975	41,41	39,61
17/04/2025	2.257.474	-0,24%	41,24	40,83	41,69	41,18
16/04/2025	3.345.096	1,15%	40,44	40,44	42,05	41,28
15/04/2025	2.421.737	-1,21%	41,38	40,79	41,97	40,81
14/04/2025	2.997.785	1,15%	41,94	40,53	42,04	41,31
11/04/2025	4.790.528	5,58%	38,59	38,59	41,39	40,84
10/04/2025	4.305.686	-3,42%	38,845	37,77	39,84	38,68
09/04/2025	6.838.847	9,19%	36,49	36,03	41,04	40,05
08/04/2025	4.940.621	-1,29%	38,79	36,01	38,97	36,68
07/04/2025	6.239.771	-1,77%	36,00	35,00	39,2684	37,16
04/04/2025	9.420.297	-7,53%	39,62	36,43	40,01	37,83
03/04/2025	5.631.432	-3,67%	40,72	40,43	41,81	40,91
02/04/2025	2.367.765	1,60%	41,02	41,02	42,63	42,47
01/04/2025	3.071.071	1,55%	41,85	40,50	42,2934	41,80
31/03/2025	4.832.666	-1,60%	40,50	40,44	41,39	41,16
28/03/2025	2.481.725	-1,88%	42,28	41,62	43,25	41,83
27/03/2025	2.260.834	-1,43%	42,94	42,192	43,325	42,63
26/03/2025	2.640.941	-2,77%	44,45	42,97	44,61	43,25
25/03/2025	2.775.048	-2,75%	45,535	44,05	45,87	44,48
24/03/2025	2.388.446	2,72%	45,36	45,06	46,21	45,74
21/03/2025	2.993.192	-0,71%	44,64	44,02	45,02	44,53
20/03/2025	4.191.913	1,49%	43,66	43,66	45,81	44,85
19/03/2025	3.029.765	2,55%	43,54	43,39	44,34	44,19
18/03/2025	2.389.936	-0,55%	43,20	42,38	43,4799	43,09
17/03/2025	2.481.535	2,02%	42,57	42,545	43,68	43,33
14/03/2025	3.951.411	1,58%	42,54	42,16	43,13	42,47
13/03/2025	3.382.512	-1,85%	42,38	41,42	43,1099	41,81
12/03/2025	4.787.117	2,08%	43,52	42,15	43,84	42,60
11/03/2025	4.299.534	2,68%	40,69	40,32	42,48	41,73
10/03/2025	5.791.306	-2,84%	40,86	40,00	41,45	40,64
07/03/2025	4.137.815	-0,71%	42,35	40,72	42,35	41,83
06/03/2025	3.651.697	-2,00%	41,95	41,642	43,47	42,13
05/03/2025	3.518.615	2,63%	42,55	41,93	43,14	42,99
04/03/2025	8.631.116	1,90%	40,04	39,31	42,765	41,89
03/03/2025	5.522.314	-6,65%	44,64	40,70	44,75	41,11
28/02/2025	3.135.931	1,29%	42,90	42,4013	44,08	44,04
27/02/2025	5.695.171	-2,77%	45,64	43,19	46,245	43,48
26/02/2025	5.080.844	2,59%	44,67	44,07	45,51	44,72
25/02/2025	4.893.463	0,72%	43,35	42,86	43,91	43,59
24/02/2025	5.578.657	-0,46%	43,61	42,36	44,1386	43,28
21/02/2025	7.348.223	-6,57%	46,42	43,08	46,49	43,48
20/02/2025	5.174.689	-0,02%	48,50	46,075	48,81	46,54
19/02/2025	5.303.390	-2,86%	46,93	45,91	47,47	46,55
18/02/2025	4.688.016	1,55%	47,30	46,12	48,06	47,92
14/02/2025	5.179.541	-3,85%	49,29	46,73	49,3651	47,19
13/02/2025	4.539.387	-1,11%	49,46	48,52	49,98	49,08
12/02/2025	3.038.341	-0,44%	49,20	48,97	51,01	49,63
11/02/2025	3.206.203	-1,01%	50,14	49,50	50,55	49,85
10/02/2025	2.631.556	0,86%	50,50	50,11	51,25	50,36
07/02/2025	3.547.309	2,53%	48,90	48,80	50,72	49,93
06/02/2025	3.296.965	-3,28%	50,73	48,18	50,85	48,70
05/02/2025	3.534.872	0,06%	50,25	49,60	50,98	50,35
04/02/2025	3.453.881	6,05%	48,41	48,41	50,81	50,32
03/02/2025	5.044.335	-4,03%	47,44	46,88	48,56	47,45
31/01/2025	3.820.000	-1,71%	50,79	48,66	51,3299	49,44
30/01/2025	5.231.815	0,46%	51,11	49,97	51,64	50,30
29/01/2025	5.188.661	3,02%	48,72	48,51	50,25	50,07
28/01/2025	7.245.456	2,29%	48,10	46,535	48,67	48,60
27/01/2025	14.256.542	-15,16%	51,36	47,365	51,91	47,51
24/01/2025	6.097.453	-1,51%	57,55	55,21	58,328	56,00
23/01/2025	4.711.198	0,96%	56,25	55,50	57,23	56,86
22/01/2025	6.868.333	5,15%	54,71	54,09	57,225	56,32
21/01/2025	4.615.992	3,74%	52,20	52,05	53,62	53,56
17/01/2025	6.237.018	4,28%	49,52	49,21	52,59	51,63
16/01/2025	3.343.602	-0,32%	50,24	48,78	50,46	49,51
15/01/2025	2.366.802	1,24%	50,47	49,66	50,48	49,67
14/01/2025	2.307.011	0,53%	49,37	49,03	50,28	49,06
13/01/2025	2.925.935	-0,89%	48,64	48,1801	49,79	48,80
10/01/2025	3.644.422	-4,17%	50,90	49,03	51,38	49,24
08/01/2025	5.201.364	-0,39%	51,62	49,55	51,62	51,38
07/01/2025	4.473.807	-5,89%	55,60	51,31	55,60	51,58
06/01/2025	3.869.102	3,18%	54,18	53,95	56,16	54,81
03/01/2025	3.173.735	1,84%	52,76	51,78	53,14	53,12
02/01/2025	3.771.925	1,50%	51,27	51,01	52,79	52,16
31/12/2024	2.823.064	0,12%	51,60	50,85	51,80	51,39
30/12/2024	2.073.335	-2,21%	51,77	51,20	52,45	51,33
27/12/2024	1.921.499	-0,13%	52,39	51,44	52,75	52,49
26/12/2024	1.247.485	-0,11%	52,58	51,52	53,00	52,56
24/12/2024	1.257.148	-0,98%	53,39	51,86	53,42	52,62
23/12/2024	1.845.990	1,33%	52,13	52,13	53,30	53,14
20/12/2024	3.553.751	-0,89%	51,79	51,60	53,43	52,44
19/12/2024	3.665.593	1,89%	52,60	51,76	53,285	52,91
18/12/2024	3.947.563	-2,79%	53,67	51,695	54,77	51,93
17/12/2024	3.681.927	-1,42%	53,15	52,35	53,67	53,42
16/12/2024	3.156.857	-0,18%	54,08	53,24	54,72	54,19
13/12/2024	3.750.804	-3,05%	55,83	54,26	56,25	54,29
12/12/2024	4.413.835	-3,13%	57,00	55,36	57,38	56,00
11/12/2024	3.117.960	2,46%	56,67	56,05	57,90	57,81
10/12/2024	5.823.042	-1,91%	56,915	55,78	57,50	56,42
09/12/2024	5.459.520	-5,80%	61,67	57,33	61,90	57,52
06/12/2024	3.483.456	-0,13%	61,50	60,67	62,55	61,06
05/12/2024	3.689.020	2,57%	59,50	59,25	61,42	61,14
04/12/2024	2.794.568	0,37%	60,05	58,77	60,71	59,61
03/12/2024	2.748.923	0,95%	58,83	57,74	59,64	59,39
02/12/2024	3.098.270	-1,04%	60,10	58,17	61,05	58,83
29/11/2024	2.813.774	2,84%	58,59	58,30	60,55	59,45
27/11/2024	2.241.032	-1,38%	58,68	57,62	58,92	57,81