(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-01-26 | 00:00:00 | 11,41 | 11,64 | 11,30 | 11,57 | 995.400 | 2016-01-27 | 00:00:00 | 11,47 | 11,78 | 11,33 | 11,53 | 1.198.600 | 2016-01-28 | 00:00:00 | 11,89 | 11,96 | 11,58 | 11,92 | 1.576.400 | 2016-01-29 | 00:00:00 | 12,02 | 12,15 | 11,90 | 12,14 | 1.280.300 | 2016-02-01 | 00:00:00 | 12,00 | 12,15 | 11,80 | 12,12 | 909.700 | 2016-02-02 | 00:00:00 | 11,77 | 11,79 | 11,56 | 11,73 | 966.000 | 2016-02-03 | 00:00:00 | 11,92 | 12,24 | 11,71 | 12,22 | 1.364.300 | 2016-02-04 | 00:00:00 | 12,41 | 12,54 | 12,27 | 12,41 | 2.480.900 | 2016-02-05 | 00:00:00 | 12,19 | 12,40 | 12,04 | 12,34 | 1.427.000 | 2016-02-08 | 00:00:00 | 11,67 | 11,74 | 11,46 | 11,48 | 2.562.600 | 2016-02-09 | 00:00:00 | 11,36 | 11,44 | 10,63 | 10,86 | 3.319.500 | 2016-02-10 | 00:00:00 | 10,88 | 11,05 | 10,64 | 10,66 | 1.468.200 | 2016-02-11 | 00:00:00 | 10,48 | 10,81 | 10,41 | 10,76 | 1.698.300 | 2016-02-12 | 00:00:00 | 10,98 | 11,57 | 10,93 | 11,43 | 1.370.500 | 2016-02-16 | 00:00:00 | 11,56 | 11,65 | 11,26 | 11,51 | 1.619.000 | 2016-02-17 | 00:00:00 | 11,68 | 12,17 | 11,68 | 12,13 | 1.492.100 | 2016-02-18 | 00:00:00 | 12,21 | 12,30 | 11,92 | 12,09 | 1.674.700 | 2016-02-19 | 00:00:00 | 11,80 | 12,07 | 11,75 | 12,03 | 965.900 | 2016-02-22 | 00:00:00 | 12,29 | 12,45 | 12,27 | 12,36 | 1.613.000 | 2016-02-23 | 00:00:00 | 12,12 | 12,34 | 11,93 | 12,01 | 1.058.100 | 2016-02-24 | 00:00:00 | 11,59 | 12,15 | 11,59 | 12,15 | 1.081.200 | 2016-02-25 | 00:00:00 | 12,12 | 12,23 | 11,81 | 12,04 | 1.630.600 | 2016-02-26 | 00:00:00 | 12,22 | 12,30 | 11,94 | 11,98 | 1.457.700 | 2016-02-29 | 00:00:00 | 12,04 | 12,20 | 11,97 | 12,11 | 1.486.900 | 2016-03-01 | 00:00:00 | 12,25 | 12,48 | 12,08 | 12,28 | 1.194.800 | 2016-03-02 | 00:00:00 | 12,22 | 12,40 | 12,00 | 12,40 | 1.662.000 | 2016-03-03 | 00:00:00 | 12,39 | 12,67 | 12,29 | 12,65 | 1.816.800 | 2016-03-04 | 00:00:00 | 12,73 | 12,79 | 12,41 | 12,48 | 2.111.200 | 2016-03-07 | 00:00:00 | 12,45 | 12,78 | 12,36 | 12,63 | 3.921.500 | 2016-03-08 | 00:00:00 | 12,54 | 12,54 | 11,91 | 11,91 | 1.655.700 | 2016-03-09 | 00:00:00 | 12,08 | 12,11 | 11,81 | 11,88 | 1.641.300 | 2016-03-10 | 00:00:00 | 11,91 | 12,01 | 11,57 | 11,71 | 3.092.900 | 2016-03-11 | 00:00:00 | 11,91 | 12,12 | 11,89 | 11,99 | 2.906.700 | 2016-03-14 | 00:00:00 | 11,86 | 11,98 | 11,73 | 11,95 | 1.430.400 | 2016-03-15 | 00:00:00 | 11,78 | 12,45 | 11,74 | 12,42 | 3.857.300 | 2016-03-16 | 00:00:00 | 12,39 | 13,07 | 12,36 | 12,98 | 5.317.500 | 2016-03-17 | 00:00:00 | 13,11 | 13,59 | 13,10 | 13,22 | 3.348.000 | 2016-03-18 | 00:00:00 | 13,27 | 13,47 | 13,14 | 13,34 | 1.951.700 | 2016-03-21 | 00:00:00 | 13,36 | 13,54 | 13,08 | 13,09 | 2.509.200 | 2016-03-22 | 00:00:00 | 13,05 | 13,20 | 12,97 | 13,07 | 1.892.900 | 2016-03-23 | 00:00:00 | 13,07 | 13,07 | 12,65 | 12,68 | 1.546.000 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|