(Login BolsaPT & Canal Forex) |
|
 Cameco Corporatio - [Ticker: CCJ] |     | | Última Trade | 11,930 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.23 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 8,380 x 10.800 - 8,390 x 18.700 | EPS | 0,00 | | Abertura | 12,100 | PER | 0,00% | | Máximo | 12,160 | Pagamento Dividendo | | | Mínimo | 11,790 | Data Ex-Dividendo | | | Fecho Anterior | 12,160 | Yield | | | Volume | 1.494.539 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para CCJ de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 12,13 | 12,23 | 12,04 | 12,07 | 1.074.800 | | 2015-11-27 | 00:00:00 | 12,01 | 12,11 | 11,92 | 12,10 | 628.800 | | 2015-11-30 | 00:00:00 | 12,08 | 12,29 | 12,04 | 12,22 | 1.319.600 | | 2015-12-01 | 00:00:00 | 12,20 | 12,52 | 12,20 | 12,49 | 1.230.400 | | 2015-12-02 | 00:00:00 | 12,47 | 12,51 | 12,04 | 12,12 | 1.521.800 | | 2015-12-03 | 00:00:00 | 12,23 | 12,24 | 11,86 | 11,88 | 1.569.800 | | 2015-12-04 | 00:00:00 | 11,88 | 12,17 | 11,70 | 12,11 | 1.683.500 | | 2015-12-07 | 00:00:00 | 11,95 | 11,95 | 11,60 | 11,69 | 1.552.700 | | 2015-12-08 | 00:00:00 | 11,52 | 11,84 | 11,40 | 11,68 | 2.218.100 | | 2015-12-09 | 00:00:00 | 11,80 | 12,09 | 11,67 | 11,89 | 1.422.900 | | 2015-12-10 | 00:00:00 | 11,81 | 12,25 | 11,79 | 12,13 | 1.486.900 | | 2015-12-11 | 00:00:00 | 11,86 | 11,92 | 11,60 | 11,62 | 1.453.500 | | 2015-12-14 | 00:00:00 | 11,64 | 11,67 | 11,26 | 11,31 | 2.172.200 | | 2015-12-15 | 00:00:00 | 11,41 | 11,80 | 11,32 | 11,69 | 1.734.100 | | 2015-12-16 | 00:00:00 | 11,66 | 12,03 | 11,63 | 12,00 | 1.561.900 | | 2015-12-17 | 00:00:00 | 11,99 | 11,99 | 11,61 | 11,66 | 1.330.300 | | 2015-12-18 | 00:00:00 | 11,74 | 12,12 | 11,68 | 12,08 | 2.727.000 | | 2015-12-21 | 00:00:00 | 12,13 | 12,20 | 11,92 | 12,02 | 1.472.300 | | 2015-12-22 | 00:00:00 | 11,96 | 12,37 | 11,90 | 12,25 | 1.201.200 | | 2015-12-23 | 00:00:00 | 12,42 | 12,57 | 12,31 | 12,53 | 1.197.100 | | 2015-12-24 | 00:00:00 | 12,50 | 12,61 | 12,47 | 12,53 | 549.600 | | 2015-12-28 | 00:00:00 | 12,48 | 12,48 | 12,15 | 12,24 | 1.155.900 | | 2015-12-29 | 00:00:00 | 12,37 | 12,46 | 12,23 | 12,40 | 907.900 | | 2015-12-30 | 00:00:00 | 12,23 | 12,32 | 12,13 | 12,13 | 845.400 | | 2015-12-31 | 00:00:00 | 12,13 | 12,34 | 12,07 | 12,33 | 1.046.100 | | 2016-01-04 | 00:00:00 | 11,95 | 12,10 | 11,71 | 12,05 | 2.206.600 | | 2016-01-05 | 00:00:00 | 12,05 | 12,06 | 11,73 | 11,83 | 1.250.400 | | 2016-01-06 | 00:00:00 | 11,59 | 11,70 | 11,38 | 11,48 | 1.161.600 | | 2016-01-07 | 00:00:00 | 11,22 | 11,41 | 10,94 | 10,97 | 1.962.400 | | 2016-01-08 | 00:00:00 | 11,10 | 11,58 | 11,05 | 11,44 | 1.702.200 | | 2016-01-11 | 00:00:00 | 11,54 | 11,55 | 11,14 | 11,26 | 1.569.700 | | 2016-01-12 | 00:00:00 | 11,40 | 11,60 | 11,06 | 11,45 | 2.129.900 | | 2016-01-13 | 00:00:00 | 11,84 | 11,84 | 11,03 | 11,10 | 1.446.400 | | 2016-01-14 | 00:00:00 | 11,20 | 11,37 | 11,00 | 11,30 | 1.360.600 | | 2016-01-15 | 00:00:00 | 10,82 | 10,93 | 10,57 | 10,81 | 2.475.800 | | 2016-01-19 | 00:00:00 | 11,16 | 11,19 | 10,72 | 10,90 | 1.899.400 | | 2016-01-20 | 00:00:00 | 10,67 | 10,97 | 10,31 | 10,87 | 1.627.500 | | 2016-01-21 | 00:00:00 | 10,95 | 11,34 | 10,72 | 11,19 | 1.853.300 | | 2016-01-22 | 00:00:00 | 11,52 | 11,67 | 11,30 | 11,59 | 1.315.800 | | 2016-01-25 | 00:00:00 | 11,49 | 11,54 | 11,14 | 11,18 | 1.046.200 | | 2016-01-26 | 00:00:00 | 11,41 | 11,64 | 11,30 | 11,57 | 995.400 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
