(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-01-06 | 00:00:00 | 10,99 | 11,01 | 10,67 | 10,77 | 1.632.000 | | 2017-01-09 | 00:00:00 | 10,85 | 10,85 | 10,63 | 10,75 | 2.388.600 | | 2017-01-10 | 00:00:00 | 10,82 | 11,93 | 10,80 | 11,85 | 7.319.600 | | 2017-01-11 | 00:00:00 | 11,99 | 12,44 | 11,87 | 12,43 | 8.582.800 | | 2017-01-12 | 00:00:00 | 12,78 | 13,36 | 12,50 | 12,66 | 8.489.500 | | 2017-01-13 | 00:00:00 | 12,61 | 13,30 | 12,40 | 13,29 | 5.355.200 | | 2017-01-17 | 00:00:00 | 13,30 | 13,36 | 12,94 | 13,27 | 4.674.300 | | 2017-01-18 | 00:00:00 | 11,89 | 12,12 | 10,71 | 10,85 | 15.201.000 | | 2017-01-19 | 00:00:00 | 10,86 | 11,95 | 10,84 | 11,92 | 7.454.200 | | 2017-01-20 | 00:00:00 | 11,96 | 12,28 | 11,61 | 11,74 | 4.160.900 | | 2017-01-23 | 00:00:00 | 11,78 | 12,12 | 11,72 | 12,08 | 2.911.700 | | 2017-01-24 | 00:00:00 | 12,25 | 12,99 | 12,21 | 12,95 | 5.783.200 | | 2017-01-25 | 00:00:00 | 13,02 | 13,33 | 12,61 | 12,84 | 6.476.500 | | 2017-01-26 | 00:00:00 | 12,85 | 13,06 | 12,77 | 12,97 | 3.844.000 | | 2017-01-27 | 00:00:00 | 12,93 | 13,05 | 12,79 | 12,98 | 2.693.400 | | 2017-01-30 | 00:00:00 | 12,94 | 12,96 | 12,45 | 12,61 | 3.851.400 | | 2017-01-31 | 00:00:00 | 12,66 | 12,82 | 12,56 | 12,75 | 2.193.900 | | 2017-02-01 | 00:00:00 | 11,42 | 11,42 | 11,02 | 11,27 | 9.547.700 | | 2017-02-02 | 00:00:00 | 11,28 | 11,31 | 10,50 | 10,74 | 8.041.900 | | 2017-02-03 | 00:00:00 | 10,71 | 10,85 | 10,57 | 10,67 | 3.810.900 | | 2017-02-06 | 00:00:00 | 10,71 | 10,73 | 10,34 | 10,45 | 3.677.000 | | 2017-02-07 | 00:00:00 | 10,37 | 10,76 | 10,37 | 10,68 | 3.652.900 | | 2017-02-08 | 00:00:00 | 10,72 | 11,02 | 10,60 | 10,89 | 4.175.500 | | 2017-02-09 | 00:00:00 | 10,89 | 11,04 | 10,70 | 10,84 | 3.805.900 | | 2017-02-10 | 00:00:00 | 10,90 | 11,33 | 10,87 | 11,13 | 4.124.600 | | 2017-02-13 | 00:00:00 | 11,34 | 11,76 | 11,23 | 11,73 | 4.064.300 | | 2017-02-14 | 00:00:00 | 12,01 | 12,37 | 11,87 | 12,36 | 4.848.500 | | 2017-02-15 | 00:00:00 | 12,26 | 12,33 | 11,74 | 11,85 | 4.917.800 | | 2017-02-16 | 00:00:00 | 11,91 | 12,10 | 11,74 | 11,84 | 2.708.000 | | 2017-02-17 | 00:00:00 | 11,79 | 11,94 | 11,68 | 11,72 | 1.728.700 | | 2017-02-21 | 00:00:00 | 11,77 | 11,77 | 11,43 | 11,49 | 2.999.600 | | 2017-02-22 | 00:00:00 | 11,37 | 11,49 | 11,29 | 11,41 | 2.939.400 | | 2017-02-23 | 00:00:00 | 11,44 | 11,51 | 11,26 | 11,27 | 2.747.800 | | 2017-02-24 | 00:00:00 | 11,26 | 11,28 | 10,93 | 10,95 | 3.944.900 | | 2017-02-27 | 00:00:00 | 11,09 | 11,35 | 10,91 | 11,29 | 2.475.000 | | 2017-02-28 | 00:00:00 | 11,21 | 11,28 | 11,04 | 11,09 | 2.224.300 | | 2017-03-01 | 00:00:00 | 11,18 | 11,28 | 11,00 | 11,04 | 3.177.200 | | 2017-03-02 | 00:00:00 | 11,08 | 11,17 | 10,88 | 10,89 | 2.975.400 | | 2017-03-03 | 00:00:00 | 10,91 | 10,97 | 10,79 | 10,87 | 1.698.700 | | 2017-03-06 | 00:00:00 | 10,82 | 10,90 | 10,71 | 10,89 | 2.505.100 | | 2017-03-07 | 00:00:00 | 10,85 | 11,07 | 10,80 | 11,01 | 3.108.000 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
