Cameco Corporation (BVMF:C1CJ34)
Brazil · Delayed Price · Currency is BRL 103.30
+1.00 (0.98%)
Last updated: Sep 4, 2026, 3:04 PM GMT-3
BVMF:C1CJ34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 97.40 | 97.40 | 92.20 | 92.50 | 92.50 | -5.76% | 372 |
| Jul 10, 2026 | 98.50 | 98.50 | 98.15 | 98.15 | 98.15 | -0.09% | 125 |
| Jul 9, 2026 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | 2.54% | 78 |
| Jul 8, 2026 | 97.00 | 97.88 | 95.81 | 95.81 | 95.81 | -5.14% | 541 |
| Jul 6, 2026 | 101.90 | 102.30 | 101.00 | 101.00 | 101.00 | 1.00% | 56 |
| Jul 2, 2026 | 103.10 | 103.10 | 100.00 | 100.00 | 100.00 | -3.85% | 61 |
| Jun 30, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | 1,000 |
| Jun 29, 2026 | 109.12 | 109.12 | 105.00 | 105.00 | 105.00 | -2.70% | 10 |
| Jun 26, 2026 | 108.68 | 108.68 | 107.14 | 107.91 | 107.91 | 0.72% | 17 |
| Jun 25, 2026 | 107.00 | 107.14 | 107.00 | 107.14 | 107.14 | -2.70% | 20 |
| Jun 24, 2026 | 110.90 | 110.99 | 110.11 | 110.11 | 110.11 | -2.72% | 52 |
| Jun 23, 2026 | 108.79 | 113.63 | 108.79 | 113.19 | 113.19 | 4.04% | 1,423 |