Cotações Históricas U3O8
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 9,439 | -0,14 | -1,49% | 9,487 | 9,52 | 9,355 | 80.849 |
18 Jul 2024 | 9,582 | -0,08 | -0,81% | 9,717 | 9,717 | 9,571 | 77.302 |
17 Jul 2024 | 9,66 | -0,49 | -4,83% | 10,138 | 10,138 | 9,66 | 33.416 |
16 Jul 2024 | 10,15 | -0,26 | -2,52% | 10,32 | 10,376 | 10,15 | 71.542 |
15 Jul 2024 | 10,412 | -0,17 | -1,63% | 10,55 | 10,55 | 10,352 | 28.886 |
12 Jul 2024 | 10,584 | -0,01 | -0,06% | 10,62 | 10,75 | 10,488 | 113.920 |
11 Jul 2024 | 10,59 | 0,11 | 1,09% | 10,536 | 10,624 | 10,528 | 10.692 |
10 Jul 2024 | 10,476 | 0,40 | 3,93% | 10,05 | 10,484 | 9,985 | 70.061 |
09 Jul 2024 | 10,08 | 0,01 | 0,12% | 10,05 | 10,092 | 10,00 | 11.770 |
08 Jul 2024 | 10,068 | -0,02 | -0,16% | 10,148 | 10,218 | 10,048 | 35.495 |
05 Jul 2024 | 10,084 | -0,18 | -1,72% | 10,158 | 10,238 | 10,012 | 23.917 |
04 Jul 2024 | 10,26 | 0,01 | 0,06% | 10,252 | 10,266 | 10,204 | 1.613 |
03 Jul 2024 | 10,254 | 0,26 | 2,56% | 10,094 | 10,282 | 10,094 | 15.181 |
02 Jul 2024 | 9,998 | -0,08 | -0,83% | 10,084 | 10,122 | 9,97 | 4.200 |
01 Jul 2024 | 10,082 | -0,21 | -2,00% | 10,104 | 10,184 | 10,022 | 18.873 |
28 Jun 2024 | 10,288 | 0,12 | 1,18% | 10,314 | 10,444 | 10,264 | 18.207 |
27 Jun 2024 | 10,168 | 0,05 | 0,51% | 10,156 | 10,174 | 10,11 | 10.861 |
26 Jun 2024 | 10,116 | 0,08 | 0,78% | 10,10 | 10,128 | 10,04 | 3.978 |
25 Jun 2024 | 10,038 | -0,27 | -2,58% | 10,218 | 10,248 | 9,995 | 20.655 |
24 Jun 2024 | 10,304 | -0,20 | -1,87% | 10,384 | 10,494 | 10,304 | 4.125 |
21 Jun 2024 | 10,50 | -0,09 | -0,85% | 10,598 | 10,60 | 10,42 | 1.796 |
20 Jun 2024 | 10,59 | -0,03 | -0,28% | 10,622 | 10,662 | 10,488 | 13.034 |
19 Jun 2024 | 10,62 | 0,11 | 1,01% | 10,68 | 10,688 | 10,62 | 7.886 |
18 Jun 2024 | 10,514 | 0,25 | 2,46% | 10,378 | 10,536 | 10,324 | 5.294 |
17 Jun 2024 | 10,262 | -0,21 | -1,97% | 10,342 | 10,346 | 10,262 | 7.120 |
14 Jun 2024 | 10,468 | -0,02 | -0,15% | 10,558 | 10,564 | 10,446 | 9.803 |
13 Jun 2024 | 10,484 | 0,27 | 2,68% | 10,368 | 10,554 | 10,30 | 23.350 |
12 Jun 2024 | 10,21 | -0,08 | -0,78% | 10,21 | 10,31 | 10,154 | 14.704 |
11 Jun 2024 | 10,29 | -0,40 | -3,76% | 10,54 | 10,546 | 10,28 | 12.048 |
10 Jun 2024 | 10,692 | 0,01 | 0,11% | 10,60 | 10,72 | 10,514 | 62.562 |
07 Jun 2024 | 10,68 | -0,17 | -1,58% | 10,832 | 10,832 | 10,674 | 4.408 |
06 Jun 2024 | 10,852 | -0,05 | -0,44% | 10,74 | 10,852 | 10,716 | 16.260 |
05 Jun 2024 | 10,90 | 0,18 | 1,68% | 10,816 | 10,974 | 10,776 | 36.545 |
04 Jun 2024 | 10,72 | -0,50 | -4,44% | 11,12 | 11,12 | 10,692 | 67.937 |
03 Jun 2024 | 11,218 | -0,19 | -1,68% | 11,426 | 11,468 | 11,15 | 62.759 |
31 Mai 2024 | 11,41 | 0,06 | 0,51% | 11,426 | 11,564 | 11,368 | 50.031 |
30 Mai 2024 | 11,352 | 0,04 | 0,32% | 11,42 | 11,446 | 11,266 | 11.119 |
29 Mai 2024 | 11,316 | -0,04 | -0,35% | 11,46 | 11,464 | 11,16 | 17.559 |
28 Mai 2024 | 11,356 | -0,09 | -0,80% | 11,402 | 11,402 | 11,254 | 32.287 |
27 Mai 2024 | 11,448 | -0,04 | -0,35% | 11,472 | 11,472 | 11,296 | 4.727 |
24 Mai 2024 | 11,488 | 0,25 | 2,19% | 11,218 | 11,49 | 11,136 | 36.048 |
23 Mai 2024 | 11,242 | -0,30 | -2,58% | 11,376 | 11,382 | 11,242 | 12.187 |
22 Mai 2024 | 11,54 | -0,34 | -2,85% | 11,726 | 11,738 | 11,50 | 31.531 |
21 Mai 2024 | 11,878 | -0,08 | -0,67% | 11,798 | 11,952 | 11,77 | 29.645 |
20 Mai 2024 | 11,958 | 0,44 | 3,80% | 11,692 | 11,958 | 11,622 | 52.910 |
17 Mai 2024 | 11,52 | 0,47 | 4,27% | 11,058 | 11,52 | 11,058 | 48.179 |
16 Mai 2024 | 11,048 | 0,01 | 0,09% | 11,058 | 11,066 | 10,978 | 12.257 |
15 Mai 2024 | 11,038 | 0,04 | 0,36% | 11,038 | 11,05 | 10,96 | 12.226 |
14 Mai 2024 | 10,998 | -0,07 | -0,63% | 11,036 | 11,036 | 10,97 | 9.366 |
13 Mai 2024 | 11,068 | -0,05 | -0,43% | 11,17 | 11,17 | 11,028 | 15.790 |
10 Mai 2024 | 11,116 | -0,10 | -0,93% | 11,278 | 11,396 | 11,116 | 33.081 |
09 Mai 2024 | 11,22 | 0,37 | 3,39% | 11,082 | 11,22 | 11,012 | 6.160 |
08 Mai 2024 | 10,852 | -0,55 | -4,81% | 11,264 | 11,282 | 10,852 | 25.756 |
07 Mai 2024 | 11,40 | 0,22 | 1,93% | 11,29 | 11,44 | 11,256 | 38.288 |
06 Mai 2024 | 11,184 | 0,43 | 3,96% | 10,94 | 11,186 | 10,878 | 71.458 |
03 Mai 2024 | 10,758 | -0,12 | -1,08% | 10,928 | 11,008 | 10,748 | 12.246 |
02 Mai 2024 | 10,876 | 0,58 | 5,59% | 10,704 | 10,954 | 10,66 | 6.533 |
30 Abr 2024 | 10,30 | -0,29 | -2,74% | 10,746 | 10,746 | 10,30 | 45.919 |
29 Abr 2024 | 10,59 | 0,32 | 3,14% | 10,378 | 10,596 | 10,378 | 20.460 |
26 Abr 2024 | 10,268 | 0,19 | 1,93% | 10,182 | 10,272 | 10,134 | 21.691 |
25 Abr 2024 | 10,074 | -0,15 | -1,49% | 10,18 | 10,222 | 10,074 | 1.137 |
24 Abr 2024 | 10,226 | -0,02 | -0,16% | 10,38 | 10,38 | 10,226 | 7.758 |
23 Abr 2024 | 10,242 | 0,11 | 1,07% | 10,20 | 10,242 | 10,124 | 19.497 |