Cameco Corporation (BVMF:C1CJ34)
Brazil · Delayed Price · Currency is BRL 92.16
-2.44 (-2.58%)
At close: Sep 24, 2026
BVMF:C1CJ34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 89.46 | 90.81 | 89.46 | 90.81 | 90.81 | 3.17% | 4,000 |
| Jul 31, 2026 | 88.97 | 88.97 | 87.79 | 88.02 | 88.02 | -1.21% | 2,420 |
| Jul 30, 2026 | 88.38 | 89.46 | 88.38 | 89.10 | 89.10 | 3.01% | 4,925 |
| Jul 29, 2026 | 87.00 | 87.21 | 86.50 | 86.50 | 86.50 | -2.03% | 1,008 |
| Jul 28, 2026 | 87.75 | 88.50 | 87.75 | 88.29 | 88.29 | -1.51% | 65 |
| Jul 27, 2026 | 92.43 | 92.43 | 89.64 | 89.64 | 89.64 | 0.50% | 85 |
| Jul 24, 2026 | 91.81 | 91.81 | 89.10 | 89.19 | 89.19 | -1.88% | 18 |
| Jul 23, 2026 | 89.64 | 91.44 | 89.64 | 90.90 | 90.90 | 1.71% | 803 |
| Jul 21, 2026 | 87.75 | 89.37 | 87.75 | 89.37 | 89.37 | 3.33% | 3,550 |
| Jul 20, 2026 | 87.39 | 87.39 | 86.49 | 86.49 | 86.49 | -1.03% | 1,261 |
| Jul 17, 2026 | 87.90 | 87.90 | 86.85 | 87.39 | 87.39 | -1.82% | 1,480 |
| Jul 16, 2026 | 90.00 | 90.00 | 89.01 | 89.01 | 89.01 | -4.54% | 31 |
| Jul 15, 2026 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | -0.77% | 5 |
| Jul 14, 2026 | 93.51 | 93.96 | 92.30 | 93.96 | 93.96 | 1.58% | 813 |