(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-05-19 | 00:00:00 | 11,28 | 11,44 | 11,23 | 11,41 | 820.800 | | 2016-05-20 | 00:00:00 | 11,47 | 11,53 | 11,31 | 11,39 | 970.400 | | 2016-05-23 | 00:00:00 | 11,31 | 11,69 | 11,28 | 11,65 | 1.058.200 | | 2016-05-24 | 00:00:00 | 11,55 | 11,79 | 11,37 | 11,60 | 1.935.600 | | 2016-05-25 | 00:00:00 | 11,67 | 11,93 | 11,65 | 11,69 | 949.100 | | 2016-05-26 | 00:00:00 | 11,92 | 11,96 | 11,68 | 11,71 | 1.191.400 | | 2016-05-27 | 00:00:00 | 11,66 | 11,78 | 11,58 | 11,71 | 758.300 | | 2016-05-31 | 00:00:00 | 11,72 | 11,82 | 11,62 | 11,63 | 2.266.500 | | 2016-06-01 | 00:00:00 | 11,56 | 11,61 | 11,33 | 11,40 | 2.014.100 | | 2016-06-02 | 00:00:00 | 11,33 | 11,60 | 11,33 | 11,60 | 1.790.200 | | 2016-06-03 | 00:00:00 | 11,70 | 11,77 | 11,58 | 11,71 | 1.137.900 | | 2016-06-06 | 00:00:00 | 11,77 | 12,06 | 11,76 | 12,04 | 1.204.100 | | 2016-06-07 | 00:00:00 | 12,11 | 12,18 | 12,01 | 12,14 | 1.661.000 | | 2016-06-08 | 00:00:00 | 12,33 | 12,43 | 12,17 | 12,24 | 1.710.900 | | 2016-06-09 | 00:00:00 | 12,22 | 12,22 | 11,97 | 12,00 | 1.024.500 | | 2016-06-10 | 00:00:00 | 11,96 | 11,96 | 11,65 | 11,70 | 1.010.000 | | 2016-06-13 | 00:00:00 | 11,65 | 11,77 | 11,57 | 11,62 | 1.289.800 | | 2016-06-14 | 00:00:00 | 11,56 | 11,64 | 11,21 | 11,30 | 1.448.900 | | 2016-06-15 | 00:00:00 | 11,30 | 11,37 | 11,16 | 11,24 | 1.192.900 | | 2016-06-16 | 00:00:00 | 11,11 | 11,28 | 10,95 | 11,23 | 1.118.100 | | 2016-06-17 | 00:00:00 | 11,33 | 11,38 | 11,15 | 11,19 | 1.025.900 | | 2016-06-20 | 00:00:00 | 11,42 | 11,50 | 11,19 | 11,21 | 2.193.200 | | 2016-06-21 | 00:00:00 | 11,20 | 11,21 | 11,04 | 11,17 | 2.133.500 | | 2016-06-22 | 00:00:00 | 11,29 | 11,32 | 11,10 | 11,15 | 857.300 | | 2016-06-23 | 00:00:00 | 11,30 | 11,52 | 11,20 | 11,43 | 1.011.500 | | 2016-06-24 | 00:00:00 | 10,87 | 11,08 | 10,81 | 10,84 | 1.824.200 | | 2016-06-27 | 00:00:00 | 10,77 | 10,90 | 10,61 | 10,70 | 2.877.200 | | 2016-06-28 | 00:00:00 | 10,79 | 10,83 | 10,41 | 10,54 | 2.324.200 | | 2016-06-29 | 00:00:00 | 10,67 | 10,87 | 10,60 | 10,79 | 1.475.500 | | 2016-06-30 | 00:00:00 | 10,81 | 11,02 | 10,72 | 10,97 | 1.873.800 | | 2016-07-01 | 00:00:00 | 10,93 | 11,05 | 10,83 | 10,93 | 687.200 | | 2016-07-05 | 00:00:00 | 10,85 | 10,92 | 10,55 | 10,61 | 1.432.900 | | 2016-07-06 | 00:00:00 | 10,58 | 10,65 | 10,48 | 10,57 | 1.531.300 | | 2016-07-07 | 00:00:00 | 10,71 | 10,72 | 10,34 | 10,43 | 1.703.100 | | 2016-07-08 | 00:00:00 | 10,56 | 10,68 | 10,48 | 10,57 | 2.072.500 | | 2016-07-11 | 00:00:00 | 10,68 | 10,73 | 10,55 | 10,57 | 1.112.600 | | 2016-07-12 | 00:00:00 | 10,70 | 10,89 | 10,65 | 10,79 | 2.262.700 | | 2016-07-13 | 00:00:00 | 10,82 | 10,82 | 10,58 | 10,68 | 2.278.100 | | 2016-07-14 | 00:00:00 | 10,79 | 10,97 | 10,75 | 10,92 | 1.981.700 | | 2016-07-15 | 00:00:00 | 10,93 | 10,99 | 10,73 | 10,79 | 981.800 | | 2016-07-18 | 00:00:00 | 10,73 | 10,80 | 10,68 | 10,77 | 989.300 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
