(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 | | 2017-03-07 | 00:00:00 | 10,85 | 11,07 | 10,80 | 11,01 | 3.108.000 | | 2017-03-08 | 00:00:00 | 11,04 | 11,34 | 10,99 | 11,16 | 3.065.700 | | 2017-03-09 | 00:00:00 | 11,09 | 11,32 | 10,82 | 10,88 | 2.801.200 | | 2017-03-10 | 00:00:00 | 10,89 | 11,09 | 10,79 | 11,06 | 2.329.600 | | 2017-03-13 | 00:00:00 | 11,18 | 11,18 | 10,97 | 11,00 | 2.651.000 | | 2017-03-14 | 00:00:00 | 10,98 | 11,00 | 10,73 | 10,79 | 2.628.800 | | 2017-03-15 | 00:00:00 | 10,88 | 10,91 | 10,72 | 10,88 | 3.304.900 | | 2017-03-16 | 00:00:00 | 10,97 | 11,19 | 10,88 | 11,16 | 2.878.400 | | 2017-03-17 | 00:00:00 | 11,18 | 11,30 | 11,02 | 11,06 | 1.791.400 | | 2017-03-20 | 00:00:00 | 11,03 | 11,08 | 10,91 | 11,01 | 1.329.000 | | 2017-03-21 | 00:00:00 | 11,02 | 11,15 | 10,62 | 10,64 | 2.729.700 | | 2017-03-22 | 00:00:00 | 10,60 | 10,89 | 10,55 | 10,86 | 2.479.000 | | 2017-03-23 | 00:00:00 | 10,87 | 11,08 | 10,80 | 10,99 | 1.866.800 | | 2017-03-24 | 00:00:00 | 11,02 | 11,14 | 10,86 | 10,89 | 1.757.900 | | 2017-03-27 | 00:00:00 | 10,76 | 11,08 | 10,73 | 11,03 | 2.781.100 | | 2017-03-28 | 00:00:00 | 11,05 | 11,21 | 10,98 | 11,20 | 3.351.500 | | 2017-03-29 | 00:00:00 | 11,12 | 11,30 | 11,10 | 11,27 | 2.214.300 | | 2017-03-30 | 00:00:00 | 11,27 | 11,38 | 11,16 | 11,22 | 1.687.600 | | 2017-03-31 | 00:00:00 | 11,13 | 11,28 | 11,07 | 11,07 | 2.256.500 | | 2017-04-03 | 00:00:00 | 11,08 | 11,13 | 10,89 | 11,02 | 1.847.100 | | 2017-04-04 | 00:00:00 | 10,97 | 11,11 | 10,80 | 11,10 | 1.417.100 | | 2017-04-05 | 00:00:00 | 11,17 | 11,34 | 10,85 | 10,88 | 2.502.800 | | 2017-04-06 | 00:00:00 | 10,92 | 11,16 | 10,85 | 11,12 | 2.362.000 | | 2017-04-07 | 00:00:00 | 11,17 | 11,25 | 11,09 | 11,16 | 932.100 | | 2017-04-10 | 00:00:00 | 11,20 | 11,73 | 11,17 | 11,60 | 3.491.900 | | 2017-04-11 | 00:00:00 | 11,65 | 11,91 | 11,62 | 11,80 | 3.429.200 | | 2017-04-12 | 00:00:00 | 11,69 | 11,70 | 11,24 | 11,33 | 2.788.000 | | 2017-04-13 | 00:00:00 | 11,34 | 11,45 | 11,11 | 11,11 | 1.887.200 | | 2017-04-17 | 00:00:00 | 11,15 | 11,19 | 11,05 | 11,14 | 1.312.400 | | 2017-04-18 | 00:00:00 | 11,04 | 11,06 | 10,76 | 10,87 | 1.501.400 | | 2017-04-19 | 00:00:00 | 10,87 | 10,93 | 10,58 | 10,62 | 2.058.300 | | 2017-04-20 | 00:00:00 | 10,62 | 10,81 | 10,62 | 10,65 | 2.119.600 | | 2017-04-21 | 00:00:00 | 10,65 | 10,79 | 10,60 | 10,73 | 1.504.900 | | 2017-04-24 | 00:00:00 | 10,89 | 11,00 | 10,83 | 10,91 | 1.295.000 | | 2017-04-25 | 00:00:00 | 10,93 | 11,16 | 10,87 | 11,12 | 1.834.400 | | 2017-04-26 | 00:00:00 | 11,10 | 11,12 | 10,89 | 10,89 | 1.460.200 | | 2017-04-27 | 00:00:00 | 10,91 | 10,91 | 10,38 | 10,50 | 3.199.100 | | 2017-04-28 | 00:00:00 | 10,51 | 10,52 | 9,33 | 9,59 | 8.669.200 | | 2017-05-01 | 00:00:00 | 9,61 | 9,81 | 9,60 | 9,67 | 3.192.700 | | 2017-05-02 | 00:00:00 | 9,75 | 9,93 | 9,59 | 9,93 | 4.144.000 | | 2017-05-03 | 00:00:00 | 9,87 | 9,93 | 9,62 | 9,79 | 3.482.500 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
