Cameco Corporation (BVMF:C1CJ34)
Brazil · Delayed Price · Currency is BRL 85.36
+2.56 (3.09%)
At close: Oct 15, 2026
BVMF:C1CJ34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 80.56 | 85.36 | 80.56 | 85.36 | 85.36 | 3.09% | 645 |
| Oct 14, 2026 | 84.00 | 84.00 | 82.71 | 82.80 | 82.80 | -3.97% | 2,296 |
| Oct 13, 2026 | 87.12 | 87.12 | 86.22 | 86.22 | 86.22 | -2.02% | 15 |
| Oct 9, 2026 | 87.39 | 88.00 | 87.39 | 88.00 | 88.00 | 0.70% | 1,567 |
| Oct 8, 2026 | 87.84 | 87.84 | 86.67 | 87.39 | 87.39 | -1.52% | 3,112 |
| Oct 7, 2026 | 93.54 | 93.54 | 88.74 | 88.74 | 88.74 | -4.18% | 1,699 |
| Oct 6, 2026 | 85.99 | 94.22 | 85.99 | 92.61 | 92.61 | 5.54% | 3,189 |
| Oct 5, 2026 | 87.00 | 88.29 | 86.31 | 87.75 | 87.75 | -2.40% | 2,418 |
| Oct 2, 2026 | 90.89 | 90.89 | 89.91 | 89.91 | 89.91 | 1.11% | 83 |
| Oct 1, 2026 | 90.63 | 91.17 | 88.92 | 88.92 | 88.92 | -0.90% | 14 |
| Sep 30, 2026 | 91.08 | 91.08 | 89.73 | 89.73 | 89.73 | -0.80% | 50 |
| Sep 29, 2026 | 92.34 | 92.34 | 90.45 | 90.45 | 90.45 | -0.59% | 2,887 |
| Sep 28, 2026 | 91.17 | 91.17 | 90.27 | 90.99 | 90.99 | - | 47 |
| Sep 25, 2026 | 92.43 | 92.43 | 90.99 | 90.99 | 90.99 | -1.27% | 1,183 |
| Sep 24, 2026 | 92.70 | 92.70 | 92.00 | 92.16 | 92.16 | -2.58% | 35 |
| Sep 23, 2026 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | -1.66% | 1 |
| Sep 22, 2026 | 96.60 | 96.60 | 96.20 | 96.20 | 96.20 | 0.55% | 1,270 |
| Sep 21, 2026 | 94.85 | 95.67 | 94.30 | 95.67 | 95.67 | 0.28% | 1,323 |
| Sep 18, 2026 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | -0.28% | 11 |
| Sep 17, 2026 | 96.66 | 96.66 | 95.40 | 95.67 | 95.67 | 0.38% | 5,389 |
| Sep 16, 2026 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | 0.86% | 4 |
| Sep 15, 2026 | 97.20 | 97.20 | 94.50 | 94.50 | 94.50 | -1.36% | 159 |
| Sep 14, 2026 | 97.99 | 97.99 | 95.80 | 95.80 | 95.80 | -3.33% | 15 |
| Sep 11, 2026 | 98.60 | 99.46 | 98.60 | 99.10 | 99.10 | -1.78% | 58 |
| Sep 10, 2026 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | -0.98% | 1 |
| Sep 9, 2026 | 103.40 | 103.40 | 101.90 | 101.90 | 101.90 | -1.45% | 23 |
| Sep 4, 2026 | 102.30 | 103.40 | 102.10 | 103.40 | 103.40 | 1.08% | 1,440 |
| Sep 3, 2026 | 101.10 | 103.10 | 101.10 | 102.30 | 102.30 | 3.86% | 213 |
| Sep 2, 2026 | 100.00 | 100.00 | 97.80 | 98.50 | 98.50 | -1.50% | 3,354 |
| Sep 1, 2026 | 99.90 | 100.00 | 99.90 | 100.00 | 100.00 | -1.48% | 202 |
| Aug 31, 2026 | 101.80 | 101.80 | 101.00 | 101.50 | 101.50 | -2.56% | 278 |
| Aug 28, 2026 | 106.04 | 106.04 | 104.17 | 104.17 | 104.17 | -4.82% | 64 |
| Aug 27, 2026 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | -1.39% | 1 |
| Aug 26, 2026 | 111.05 | 111.10 | 110.11 | 110.99 | 110.99 | 4.86% | 1,355 |
| Aug 25, 2026 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | 0.66% | 1,250 |
| Aug 24, 2026 | 105.00 | 105.27 | 105.00 | 105.16 | 105.16 | 0.15% | 12 |
| Aug 21, 2026 | 104.23 | 105.40 | 102.78 | 105.00 | 105.00 | 6.06% | 2,607 |
| Aug 20, 2026 | 102.72 | 102.72 | 98.30 | 99.00 | 99.00 | -2.65% | 131 |
| Aug 19, 2026 | 101.00 | 101.70 | 100.70 | 101.70 | 101.70 | 0.99% | 2,529 |
| Aug 18, 2026 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | -2.42% | 1,250 |
| Aug 17, 2026 | 103.00 | 103.20 | 103.00 | 103.20 | 103.20 | 1.18% | 15 |
| Aug 14, 2026 | 102.90 | 103.32 | 102.00 | 102.00 | 102.00 | -0.97% | 2,544 |
| Aug 13, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.39% | 60 |
| Aug 12, 2026 | 102.20 | 103.30 | 102.20 | 102.60 | 102.60 | 0.88% | 91 |
| Aug 11, 2026 | 101.40 | 101.70 | 101.30 | 101.70 | 101.70 | 2.11% | 1,253 |
| Aug 10, 2026 | 100.00 | 100.00 | 99.60 | 99.60 | 99.60 | 0.30% | 2,509 |
| Aug 7, 2026 | 98.98 | 99.30 | 97.90 | 99.30 | 99.30 | 0.81% | 7,518 |
| Aug 6, 2026 | 96.10 | 98.50 | 96.10 | 98.50 | 98.50 | 1.65% | 2,542 |
| Aug 5, 2026 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | 5.59% | 20 |
| Aug 4, 2026 | 93.42 | 94.86 | 91.77 | 91.77 | 91.77 | 1.06% | 10,900 |