Cotações Históricas U3O8
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 9,51 | -0,18 | -1,84% | 9,318 | 9,512 | 9,318 | 9.837 |
18 Jul 2024 | 9,688 | 0,04 | 0,36% | 9,653 | 9,748 | 9,367 | 11.449 |
17 Jul 2024 | 9,653 | -0,40 | -3,97% | 10,084 | 10,122 | 9,629 | 13.519 |
16 Jul 2024 | 10,052 | -0,27 | -2,62% | 10,378 | 10,47 | 10,04 | 12.882 |
15 Jul 2024 | 10,322 | -0,31 | -2,90% | 10,63 | 10,63 | 10,322 | 6.721 |
12 Jul 2024 | 10,63 | -0,06 | -0,58% | 10,692 | 10,692 | 10,504 | 10.300 |
11 Jul 2024 | 10,692 | 0,29 | 2,75% | 10,504 | 10,692 | 10,504 | 10.066 |
10 Jul 2024 | 10,406 | 0,33 | 3,30% | 10,074 | 10,502 | 9,993 | 9.543 |
09 Jul 2024 | 10,074 | 0,05 | 0,54% | 10,02 | 10,11 | 9,984 | 5.540 |
08 Jul 2024 | 10,02 | -0,04 | -0,36% | 10,13 | 10,198 | 10,02 | 4.424 |
05 Jul 2024 | 10,056 | -0,21 | -2,08% | 10,17 | 10,224 | 10,004 | 4.952 |
04 Jul 2024 | 10,27 | -0,12 | -1,19% | 10,372 | 10,372 | 10,202 | 5.421 |
03 Jul 2024 | 10,394 | 0,45 | 4,54% | 10,04 | 10,394 | 10,04 | 7.124 |
02 Jul 2024 | 9,943 | -0,21 | -2,02% | 10,054 | 10,074 | 9,943 | 8.143 |
01 Jul 2024 | 10,148 | -0,07 | -0,69% | 10,218 | 10,218 | 10,03 | 7.452 |
28 Jun 2024 | 10,218 | -0,02 | -0,18% | 10,138 | 10,422 | 10,138 | 9.940 |
27 Jun 2024 | 10,236 | 0,04 | 0,39% | 10,10 | 10,236 | 10,10 | 6.088 |
26 Jun 2024 | 10,196 | 0,24 | 2,45% | 9,901 | 10,196 | 9,901 | 4.764 |
25 Jun 2024 | 9,952 | -0,44 | -4,20% | 10,288 | 10,288 | 9,952 | 23.577 |
24 Jun 2024 | 10,388 | -0,14 | -1,35% | 10,482 | 10,482 | 10,296 | 2.847 |
21 Jun 2024 | 10,53 | -0,01 | -0,09% | 10,64 | 10,64 | 10,236 | 5.134 |
20 Jun 2024 | 10,54 | -0,11 | -1,01% | 10,648 | 10,694 | 10,512 | 13.213 |
19 Jun 2024 | 10,648 | -0,07 | -0,67% | 10,72 | 10,72 | 10,548 | 10.963 |
18 Jun 2024 | 10,72 | 0,26 | 2,49% | 10,46 | 10,72 | 10,306 | 7.913 |
17 Jun 2024 | 10,46 | 0,03 | 0,29% | 10,494 | 10,528 | 10,206 | 6.658 |
14 Jun 2024 | 10,43 | -0,26 | -2,40% | 10,406 | 10,666 | 10,406 | 5.147 |
13 Jun 2024 | 10,686 | 0,17 | 1,62% | 10,29 | 10,686 | 10,29 | 8.507 |
12 Jun 2024 | 10,516 | 0,27 | 2,62% | 10,348 | 10,516 | 10,136 | 7.095 |
11 Jun 2024 | 10,248 | -0,41 | -3,81% | 10,446 | 10,534 | 10,248 | 15.507 |
10 Jun 2024 | 10,654 | -0,09 | -0,82% | 10,742 | 10,754 | 10,506 | 7.888 |
07 Jun 2024 | 10,742 | -0,21 | -1,95% | 10,88 | 10,88 | 10,442 | 15.646 |
06 Jun 2024 | 10,956 | 0,02 | 0,16% | 10,782 | 10,956 | 10,704 | 5.380 |
05 Jun 2024 | 10,938 | 0,25 | 2,36% | 10,686 | 10,984 | 10,686 | 13.101 |
04 Jun 2024 | 10,686 | -0,56 | -4,96% | 11,102 | 11,30 | 10,648 | 13.105 |
03 Jun 2024 | 11,244 | -0,30 | -2,60% | 11,616 | 11,622 | 11,086 | 25.646 |
31 Mai 2024 | 11,544 | 0,04 | 0,31% | 11,548 | 11,558 | 11,336 | 6.337 |
30 Mai 2024 | 11,508 | 0,17 | 1,54% | 11,424 | 11,508 | 11,342 | 7.332 |
29 Mai 2024 | 11,334 | -0,01 | -0,12% | 11,498 | 11,498 | 11,192 | 9.007 |
28 Mai 2024 | 11,348 | -0,02 | -0,21% | 11,48 | 11,48 | 11,268 | 7.868 |
27 Mai 2024 | 11,372 | 0,07 | 0,62% | 11,528 | 11,588 | 11,372 | 6.130 |
24 Mai 2024 | 11,302 | -0,16 | -1,38% | 11,204 | 11,548 | 11,136 | 9.544 |
23 Mai 2024 | 11,46 | -0,15 | -1,26% | 11,606 | 11,606 | 11,182 | 12.787 |
22 Mai 2024 | 11,606 | -0,31 | -2,62% | 11,92 | 11,92 | 11,486 | 15.582 |
21 Mai 2024 | 11,918 | -0,08 | -0,68% | 11,996 | 12,002 | 11,776 | 16.249 |
20 Mai 2024 | 12,00 | 0,56 | 4,90% | 11,54 | 12,00 | 11,54 | 46.311 |
17 Mai 2024 | 11,44 | 0,27 | 2,45% | 11,052 | 11,658 | 11,052 | 9.993 |
16 Mai 2024 | 11,166 | 0,06 | 0,58% | 11,042 | 11,166 | 10,992 | 4.525 |
15 Mai 2024 | 11,102 | 0,06 | 0,51% | 11,05 | 11,102 | 10,888 | 12.963 |
14 Mai 2024 | 11,046 | -0,08 | -0,75% | 11,026 | 11,046 | 10,972 | 8.044 |
13 Mai 2024 | 11,13 | 0,05 | 0,47% | 11,182 | 11,182 | 11,026 | 3.534 |
10 Mai 2024 | 11,078 | -0,20 | -1,77% | 11,278 | 11,414 | 11,078 | 8.376 |
09 Mai 2024 | 11,278 | 0,28 | 2,53% | 11,084 | 11,278 | 11,01 | 11.857 |
08 Mai 2024 | 11,00 | -0,32 | -2,83% | 11,33 | 11,33 | 10,948 | 8.192 |
07 Mai 2024 | 11,32 | 0,10 | 0,89% | 11,114 | 11,464 | 11,114 | 15.411 |
06 Mai 2024 | 11,22 | 0,25 | 2,24% | 10,982 | 11,22 | 10,716 | 7.120 |
03 Mai 2024 | 10,974 | 0,14 | 1,25% | 10,94 | 11,068 | 10,72 | 9.147 |
02 Mai 2024 | 10,838 | 0,51 | 4,92% | 10,60 | 10,942 | 10,60 | 18.656 |
30 Abr 2024 | 10,33 | -0,27 | -2,55% | 10,666 | 10,796 | 10,266 | 7.697 |
29 Abr 2024 | 10,60 | 0,41 | 4,06% | 10,384 | 10,60 | 10,384 | 34.585 |
26 Abr 2024 | 10,186 | 0,03 | 0,30% | 10,248 | 10,284 | 10,16 | 8.210 |
25 Abr 2024 | 10,156 | -0,08 | -0,80% | 10,16 | 10,226 | 10,06 | 5.729 |
24 Abr 2024 | 10,238 | -0,05 | -0,49% | 10,298 | 10,36 | 10,142 | 3.175 |
23 Abr 2024 | 10,288 | 0,20 | 2,02% | 10,174 | 10,288 | 10,124 | 2.796 |