Cameco Corporation (CCJ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
08/08/2024	3.990.643	2,73%	38,73	37,94	39,51	39,15
07/08/2024	6.573.845	-0,18%	39,64	38,08	40,515	38,11
06/08/2024	7.968.203	3,47%	37,60	36,64	38,985	38,18
05/08/2024	1.925.941	-2,97%	36,00	35,43	37,45	36,90
02/08/2024	1.761.869	-7,29%	40,00	37,77	40,00	38,03
01/08/2024	8.510.084	-9,83%	44,35	40,62	44,44	41,02
31/07/2024	6.071.668	2,73%	45,00	43,63	45,97	45,49
30/07/2024	3.080.364	-0,81%	44,30	43,645	44,84	44,28
29/07/2024	2.622.316	-1,22%	45,14	44,15	45,45	44,64
26/07/2024	476.541	1,37%	45,43	44,68	45,68	45,19
25/07/2024	5.525.604	-4,11%	45,77	43,57	45,85	44,58
24/07/2024	2.276.182	-1,84%	46,99	46,13	47,45	46,49
23/07/2024	2.326.418	-0,53%	47,30	46,55	47,66	47,36
22/07/2024	2.855.190	2,10%	47,13	46,64	47,87	47,61
19/07/2024	476.036	0,39%	46,10	45,82	47,04	46,63
18/07/2024	5.194.246	-2,15%	48,33	46,1505	48,33	46,45
17/07/2024	6.938.891	-7,59%	50,54	46,93	50,70	47,47
16/07/2024	2.051.553	-1,63%	52,34	50,90	52,43	51,37
15/07/2024	1.693.980	-1,23%	52,11	51,98	53,205	52,22
12/07/2024	490.040	-1,58%	53,72	52,77	53,73	52,87
11/07/2024	2.608.512	0,00%	53,72	53,21	54,21	53,72
10/07/2024	5.887.997	9,66%	50,18	50,00	53,80	53,72
09/07/2024	2.002.259	0,53%	48,65	48,39	49,915	48,99
08/07/2024	3.836.106	-2,40%	49,80	48,26	49,83	48,73
05/07/2024	381.534	-1,25%	50,75	49,10	50,75	49,93
03/07/2024	1.651.589	1,67%	50,30	50,02	51,09	50,56
02/07/2024	1.926.658	-0,98%	50,18	49,11	50,3989	49,73
01/07/2024	2.098.964	2,07%	49,68	49,44	50,68	50,22
28/06/2024	738.945	-4,95%	52,31	48,81	52,31	49,20
27/06/2024	2.779.424	2,52%	50,91	50,54	51,84	51,76
26/06/2024	2.183.782	0,90%	49,61	49,56	50,7684	50,49
25/06/2024	2.440.282	-0,79%	50,23	49,19	50,4899	50,04
24/06/2024	2.746.037	-2,19%	51,86	50,26	52,22	50,44
21/06/2024	613.195	-1,24%	51,80	50,67	52,15	51,57
20/06/2024	2.795.438	-0,34%	52,00	51,036	52,64	52,22
18/06/2024	2.359.183	2,16%	51,00	50,96	52,81	52,40
17/06/2024	2.641.932	-1,18%	51,50	50,89	52,05	51,29
14/06/2024	470.611	-1,93%	52,58	51,71	52,97	51,90
13/06/2024	2.895.547	0,92%	52,48	52,36	53,79	52,92
12/06/2024	3.083.767	3,21%	51,60	51,1001	52,64	52,44
11/06/2024	4.446.920	-5,21%	52,95	50,16	52,98	50,81
10/06/2024	2.018.667	0,37%	53,50	53,28	54,24	53,60
07/06/2024	429.817	-3,73%	55,01	53,39	55,01	53,40
06/06/2024	2.723.287	2,19%	54,25	54,01	55,7279	55,47
05/06/2024	3.605.143	1,23%	53,93	53,90	54,90	54,28
04/06/2024	4.118.222	-0,89%	53,24	51,745	53,77	53,62
03/06/2024	3.381.582	-2,54%	55,73	53,39	56,0796	54,10
31/05/2024	934.779	1,35%	54,83	54,62	56,24	55,51
30/05/2024	769.135	0,79%	53,85	53,75	55,76	54,77
29/05/2024	3.027.118	0,39%	53,51	52,67	54,65	54,34
28/05/2024	669.871	2,15%	53,63	53,09	55,00	54,13
24/05/2024	2.535.009	2,51%	52,00	51,72	53,90	52,99
23/05/2024	3.565.571	-0,86%	52,24	51,18	52,5901	51,69
22/05/2024	3.540.216	-2,96%	53,46	51,85	53,58	52,14
21/05/2024	557.762	-0,50%	53,40	53,30	54,92	53,73
20/05/2024	971.005	1,79%	53,77	53,31	54,52	54,00
17/05/2024	1.103.490	6,46%	50,11	49,90	53,38	53,05
16/05/2024	2.842.895	-0,28%	49,88	49,37	50,24	49,83
15/05/2024	446.620	-0,02%	50,00	49,37	50,54	49,97
13/05/2024	3.785.045	-3,79%	50,85	48,91	50,85	48,98
10/05/2024	701.006	-2,53%	52,87	50,50	53,16	50,91
09/05/2024	2.993.497	3,30%	50,86	50,82	52,28	52,23
08/05/2024	2.994.125	-2,30%	51,10	49,96	51,65	50,56
07/05/2024	1.544.381	2,01%	51,45	50,99	52,80	51,75
06/05/2024	4.909.842	4,79%	48,73	48,71	50,95	50,73
03/05/2024	627.103	-0,02%	48,94	47,52	49,09	48,41
02/05/2024	3.578.353	3,20%	47,05	46,92	48,94	48,42
01/05/2024	6.484.948	2,83%	47,67	46,63	48,20	46,92
30/04/2024	8.863.205	-7,67%	48,12	45,10	49,14	45,63
29/04/2024	5.508.809	0,14%	49,66	48,42	50,60	49,42
26/04/2024	778.187	0,39%	49,31	48,30	49,65	49,35
25/04/2024	2.030.835	0,82%	48,63	47,88	49,78	49,16
24/04/2024	2.881.481	0,16%	48,72	48,10	49,52	48,76
23/04/2024	3.699.313	2,94%	47,20	47,01	48,92	48,68
22/04/2024	4.047.686	-1,68%	47,57	46,67	47,96	47,29
19/04/2024	564.687	-0,15%	47,90	47,72	48,88	48,10
18/04/2024	2.533.584	-0,50%	48,47	47,84	49,28	48,17
17/04/2024	2.665.852	0,46%	48,59	47,98	49,66	48,41
16/04/2024	4.572.584	-0,27%	47,77	46,27	48,80	48,19
15/04/2024	4.655.015	-2,56%	49,80	47,90	50,79	48,32
12/04/2024	1.717.567	-1,74%	51,18	49,16	52,63	49,59
11/04/2024	5.881.686	2,66%	49,31	48,44	50,9299	50,47
10/04/2024	4.290.874	2,63%	47,34	47,02	49,35	49,16
09/04/2024	3.427.199	-1,74%	49,37	46,94	49,50	47,90
08/04/2024	4.161.976	-0,93%	49,26	47,19	49,26	48,75
05/04/2024	796.768	1,76%	48,44	47,80	50,06	49,21
04/04/2024	6.142.299	-3,01%	49,53	48,22	50,43	48,36
03/04/2024	7.506.781	4,57%	47,86	47,74	49,975	49,86
02/04/2024	4.701.754	1,99%	46,26	45,71	47,69	47,68
01/04/2024	7.548.022	7,92%	44,50	44,225	46,89	46,75
28/03/2024	1.416.552	1,43%	42,75	42,74	43,79	43,32
27/03/2024	2.063.852	1,45%	42,12	41,80	42,73	42,71
26/03/2024	2.082.076	0,31%	42,18	41,32	42,71	42,10
25/03/2024	3.623.681	-2,82%	43,42	41,93	44,20	41,97
22/03/2024	623.547	1,29%	42,53	42,34	43,40	43,19
21/03/2024	3.030.436	1,57%	42,44	42,00	43,00	42,64
20/03/2024	2.710.972	1,99%	40,92	40,8113	42,23	41,98
19/03/2024	3.398.608	-1,88%	41,56	40,36	41,65	41,16
18/03/2024	4.513.112	2,04%	41,40	40,90	42,30	41,95
15/03/2024	1.384.095	2,90%	40,20	39,78	41,75	41,11