Centrus Energy Corporation (LEU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	6,81%	44,22	43,2379	47,03	46,61
17/05/2024	288.441	6,81%	44,22	43,2379	47,03	46,61
16/05/2024	129.570	1,90%	42,98	42,5193	44,40	44,02
15/05/2024	66.915	-0,12%	43,56	42,5175	44,04	43,20
14/05/2024	122.805	-0,32%	44,14	43,15	44,7994	43,25
13/05/2024	77.500	-1,14%	43,99	43,23	44,41	43,39
10/05/2024	92.570	-0,27%	44,01	43,46	44,20	43,89
09/05/2024	132.438	4,46%	41,25	41,77	43,96	44,01
08/05/2024	214.781	-4,94%	38,83	38,6086	42,66	42,11
07/05/2024	116.697	-2,94%	46,25	44,015	46,52	44,30
06/05/2024	186.133	1,31%	45,70	45,18	47,00	45,64
03/05/2024	92.147	-0,04%	45,61	43,9029	45,80	45,05
02/05/2024	125.457	4,55%	43,575	43,24	45,105	45,02
01/05/2024	255.347	0,30%	44,065	41,31	45,00	43,06
30/04/2024	122.080	-0,12%	41,75	41,765	43,51	42,93
29/04/2024	81.158	3,39%	41,75	41,5241	43,37	42,98
26/04/2024	34.189	1,66%	40,89	40,59	42,27	41,57
25/04/2024	45.945	0,27%	40,415	40,00	41,00	40,89
24/04/2024	57.205	-2,74%	41,76	40,59	41,775	40,78
23/04/2024	81.788	-0,17%	41,76	41,58	42,74	41,93
22/04/2024	73.394	1,52%	42,00	40,75	42,65	42,00
19/04/2024	46.577	1,82%	41,07	40,567	41,585	41,37
18/04/2024	57.048	-0,15%	43,96	40,2101	42,2899	40,63
17/04/2024	32.994	-2,33%	43,96	40,71	42,38	40,69
16/04/2024	83.039	-0,48%	43,96	39,71	42,13	41,66
15/04/2024	60.148	-3,57%	43,96	41,67	44,55	41,86
12/04/2024	59.984	-1,74%	45,15	42,95	45,56	43,41
11/04/2024	97.250	1,94%	44,27	42,51	44,585	44,18
10/04/2024	121.627	-0,39%	44,27	42,50	44,39	43,34
09/04/2024	73.797	-2,01%	44,27	42,87	44,38	43,51
08/04/2024	55.436	-0,85%	45,38	43,3901	45,155	44,40
05/04/2024	101.627	-1,54%	45,68	44,38	46,30	44,78
04/04/2024	133.099	-3,64%	47,95	44,40	47,6634	45,48
03/04/2024	121.269	5,57%	45,80	45,02	47,32	47,20
02/04/2024	96.283	2,38%	43,81	43,25	44,9584	44,71
01/04/2024	142.069	5,15%	42,05	41,645	43,87	43,67
28/03/2024	83.398	1,12%	39,64	40,56	41,73	41,53
27/03/2024	61.700	4,65%	39,64	39,33	41,15	41,15
26/03/2024	85.686	-3,79%	40,50	39,26	41,25	39,32
25/03/2024	122.343	1,24%	40,73	40,315	41,4529	40,87
22/03/2024	74.300	-2,37%	40,88	40,38	41,15	40,31
21/03/2024	75.736	0,34%	39,05	40,575	41,50	41,19
20/03/2024	99.639	5,07%	39,05	38,93	41,55	41,05
19/03/2024	65.026	0,77%	38,01	38,29	39,23	39,07
18/03/2024	76.046	1,36%	38,01	37,0467	39,3437	38,77
15/03/2024	93.172	-0,68%	38,65	37,95	38,90	38,25
14/03/2024	87.005	-0,41%	38,65	38,09	39,8148	38,51
13/03/2024	136.994	-3,67%	40,48	38,2103	40,61	38,56
12/03/2024	90.096	1,68%	39,51	38,945	40,14	40,03
11/03/2024	91.676	-1,70%	40,30	39,01	40,35	39,37
08/03/2024	104.806	-3,96%	42,00	39,26	42,25	40,05
07/03/2024	115.227	2,21%	40,60	40,6704	41,87	41,70
06/03/2024	74.660	2,00%	40,63	40,2507	41,70	40,80
05/03/2024	107.216	-3,36%	41,87	39,895	41,66	40,00
04/03/2024	119.288	-0,12%	43,33	40,93	44,20	41,39
01/03/2024	106.586	1,59%	41,48	40,2136	42,84	41,44
29/02/2024	74.449	-0,12%	41,48	40,2136	41,49	40,7912
28/02/2024	100.396	2,18%	41,44	39,81	41,2199	40,84
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