Mercado abrirá em 5 h 38 min

Cameco Corporation (CCJ)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
49,16+0,40 (+0,82%)
No fechamento: 04:00PM EDT
49,28 +0,12 (+0,24%)
Pós-fechamento: 07:58PM EDT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202448,6349,7847,8849,1649,162.029.500
24 de abr. de 202448,7249,5248,1048,7648,762.881.500
23 de abr. de 202447,2048,9247,0148,6848,683.699.300
22 de abr. de 202447,5747,9646,6747,2947,294.047.700
19 de abr. de 202447,9148,9047,7248,1048,102.202.500
18 de abr. de 202448,4749,2847,8448,1748,172.533.600
17 de abr. de 202448,5949,6647,9848,4148,412.665.900
16 de abr. de 202447,7748,8046,2748,1948,194.572.600
15 de abr. de 202449,8050,7947,9048,3248,324.655.000
12 de abr. de 202451,1052,6449,1649,5949,598.954.800
11 de abr. de 202449,3150,9348,4450,4750,475.881.700
10 de abr. de 202447,3449,3547,0249,1649,164.290.900
09 de abr. de 202449,3749,5046,9447,9047,903.427.200
08 de abr. de 202449,2649,2647,1948,7548,754.162.000
05 de abr. de 202448,4350,0847,8049,2149,213.314.000
04 de abr. de 202449,5350,4348,2248,3648,366.142.300
03 de abr. de 202447,8649,9847,7449,8649,867.506.800
02 de abr. de 202446,2647,6945,7147,6847,684.701.800
01 de abr. de 202444,5046,8944,2346,7546,757.548.000
28 de mar. de 202442,7543,7942,6443,3243,324.247.600
27 de mar. de 202442,1242,7341,8042,7142,712.063.900
26 de mar. de 202442,1842,7141,3242,1042,102.082.100
25 de mar. de 202443,4244,2041,9341,9741,973.623.700
22 de mar. de 202442,6443,4342,3443,1943,192.572.800
21 de mar. de 202442,4443,0042,0042,6442,643.030.300
20 de mar. de 202440,9242,2340,8141,9841,982.711.000
19 de mar. de 202441,5641,6540,3641,1641,163.398.400
18 de mar. de 202441,4042,3040,9041,9541,954.513.100
15 de mar. de 202440,0841,7639,7841,1141,116.701.800
14 de mar. de 202439,3140,3339,0239,9539,955.334.800
13 de mar. de 202442,1042,7439,1339,5739,579.191.600
12 de mar. de 202440,9642,1540,6641,9641,963.718.600
11 de mar. de 202440,8841,3040,3040,7740,774.034.300
08 de mar. de 202444,3644,4740,7041,2341,236.573.200
07 de mar. de 202441,7044,0941,6744,0744,076.182.700
06 de mar. de 202441,2541,8641,1741,6341,633.280.900
05 de mar. de 202441,1941,9840,7840,8640,862.606.100
04 de mar. de 202442,2342,7941,1741,3041,304.396.600
01 de mar. de 202440,6842,5840,6641,9741,975.334.000
29 de fev. de 202441,1441,8040,1840,5340,534.779.100
28 de fev. de 202441,5041,5540,3740,7640,764.423.800
27 de fev. de 202441,0042,2640,8541,6341,636.040.300
26 de fev. de 202440,0441,2939,7440,8740,877.189.800
23 de fev. de 202440,8441,1940,0340,1940,195.601.800
22 de fev. de 202441,8342,6140,8441,0541,055.440.800
21 de fev. de 202440,6942,3040,4041,7341,736.977.000
20 de fev. de 202442,2942,7141,0641,4741,474.868.400
16 de fev. de 202442,4843,0642,1542,1842,183.517.100
15 de fev. de 202442,3543,0241,8142,3242,323.210.700
14 de fev. de 202442,2642,3541,2142,2542,253.932.700
13 de fev. de 202443,1543,3041,5541,8641,865.940.600
12 de fev. de 202443,7544,1543,1543,6443,644.661.900
09 de fev. de 202444,1045,0643,6644,0644,066.861.900
08 de fev. de 202447,4348,3444,5544,7244,7212.531.600
07 de fev. de 202447,5048,3147,1248,0548,055.431.100
06 de fev. de 202448,5848,5847,5347,6247,624.290.300
05 de fev. de 202448,7148,7647,3248,3148,316.626.800
02 de fev. de 202450,3350,4048,6449,0149,015.318.600
01 de fev. de 202449,9151,3349,3650,5650,568.850.500
31 de jan. de 202448,0048,4547,4347,7547,753.803.600
30 de jan. de 202447,0948,2046,5547,9047,904.699.800
29 de jan. de 202446,2247,1845,2847,0947,093.509.800
26 de jan. de 202445,9346,6345,4746,3646,363.252.900
25 de jan. de 202447,8047,8145,5745,9845,984.084.700
24 de jan. de 202447,7948,8147,2447,4447,445.267.100
23 de jan. de 202446,1548,0845,9947,3247,324.506.500
22 de jan. de 202446,9747,3846,0246,1846,184.688.800
19 de jan. de 202447,8247,9545,8346,9946,996.483.700
18 de jan. de 202448,2848,5546,4647,8147,814.234.600
17 de jan. de 202448,0548,3946,8447,9247,929.410.300
16 de jan. de 202450,1351,0848,8448,9648,968.802.100
12 de jan. de 202448,7851,2248,6849,9249,9217.498.800
11 de jan. de 202445,3346,6944,9046,6646,665.128.500
10 de jan. de 202445,5045,9144,8845,1545,155.648.500
09 de jan. de 202442,4745,1242,1944,7344,736.491.900
08 de jan. de 202442,4742,8241,9542,7142,713.212.400
05 de jan. de 202442,6343,1242,2042,2542,252.589.100
04 de jan. de 202441,5343,0641,2242,6442,646.765.500
03 de jan. de 202441,5742,3241,1741,5141,514.091.900
02 de jan. de 202443,0543,1841,7442,0442,044.024.400
29 de dez. de 202342,9643,5742,8643,1043,102.620.300
28 de dez. de 202343,3043,5442,8342,9042,903.993.300
27 de dez. de 202343,8444,2543,5743,6243,622.193.300
26 de dez. de 202343,9044,0243,2843,8943,892.287.500
22 de dez. de 202343,8944,4943,5543,6243,624.001.700
21 de dez. de 202342,6743,9142,6643,6443,644.661.900
20 de dez. de 202343,7643,7742,6442,6742,677.627.800
19 de dez. de 202346,5346,7443,3343,7743,7711.122.900
18 de dez. de 202345,3746,9545,3746,3446,345.454.500
15 de dez. de 202346,3646,7644,7244,9644,965.043.200
14 de dez. de 202346,0546,5844,1146,2146,217.920.700
13 de dez. de 202346,0046,1644,5345,6545,656.407.500
12 de dez. de 202344,9645,9744,6845,9245,924.867.900
11 de dez. de 202345,1245,4344,6645,0645,064.278.900
08 de dez. de 202344,3545,2844,2445,0945,093.745.400
07 de dez. de 202344,9144,9544,0544,2244,224.573.600
06 de dez. de 202345,6746,1744,6044,8944,893.583.600
05 de dez. de 202345,9246,0545,2645,7245,723.058.100
04 de dez. de 202346,4546,5745,7145,9645,963.976.700
01 de dez. de 202345,7246,7645,2645,4045,405.040.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...