(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-08-03 | 00:00:00 | 20,30 | 21,34 | 20,10 | 21,25 | 308.400 | 2001-08-06 | 00:00:00 | 21,35 | 21,60 | 21,35 | 21,40 | 25.200 | 2001-08-07 | 00:00:00 | 21,15 | 21,35 | 21,08 | 21,09 | 131.400 | 2001-08-08 | 00:00:00 | 21,00 | 21,15 | 20,94 | 21,10 | 63.000 | 2001-08-09 | 00:00:00 | 21,03 | 21,03 | 20,40 | 20,85 | 72.600 | 2001-08-10 | 00:00:00 | 20,75 | 21,46 | 20,75 | 21,35 | 134.400 | 2001-08-13 | 00:00:00 | 21,70 | 21,96 | 21,70 | 21,88 | 35.400 | 2001-08-14 | 00:00:00 | 22,01 | 22,88 | 22,01 | 22,55 | 95.400 | 2001-08-15 | 00:00:00 | 22,60 | 23,15 | 22,60 | 22,98 | 94.200 | 2001-08-16 | 00:00:00 | 22,90 | 23,22 | 22,90 | 23,13 | 32.400 | 2001-08-17 | 00:00:00 | 23,20 | 23,75 | 23,16 | 23,59 | 185.400 | 2001-08-20 | 00:00:00 | 23,54 | 23,54 | 23,36 | 23,41 | 25.200 | 2001-08-21 | 00:00:00 | 23,30 | 23,30 | 23,05 | 23,05 | 29.400 | 2001-08-22 | 00:00:00 | 23,00 | 23,40 | 23,00 | 23,30 | 39.600 | 2001-08-23 | 00:00:00 | 23,32 | 23,63 | 23,27 | 23,28 | 69.600 | 2001-08-24 | 00:00:00 | 23,30 | 23,35 | 23,21 | 23,29 | 16.800 | 2001-08-27 | 00:00:00 | 23,20 | 23,48 | 23,20 | 23,48 | 97.200 | 2001-08-28 | 00:00:00 | 22,90 | 23,36 | 22,88 | 23,36 | 78.600 | 2001-08-29 | 00:00:00 | 23,30 | 23,30 | 23,02 | 23,22 | 6.600 | 2001-08-30 | 00:00:00 | 23,15 | 23,31 | 22,50 | 22,80 | 139.800 | 2001-08-31 | 00:00:00 | 22,73 | 23,28 | 22,73 | 23,21 | 375.600 | 2001-09-04 | 00:00:00 | 23,11 | 23,12 | 23,00 | 23,06 | 160.200 | 2001-09-05 | 00:00:00 | 22,99 | 23,95 | 22,99 | 23,80 | 271.200 | 2001-09-06 | 00:00:00 | 23,74 | 24,63 | 23,68 | 24,41 | 168.000 | 2001-09-07 | 00:00:00 | 24,00 | 24,35 | 24,00 | 24,30 | 49.200 | 2001-09-10 | 00:00:00 | 24,30 | 24,41 | 23,86 | 23,95 | 97.200 | 2001-09-17 | 00:00:00 | 23,71 | 23,82 | 23,40 | 23,50 | 76.800 | 2001-09-18 | 00:00:00 | 23,25 | 23,50 | 23,25 | 23,42 | 41.400 | 2001-09-19 | 00:00:00 | 23,40 | 23,60 | 23,21 | 23,25 | 85.200 | 2001-09-20 | 00:00:00 | 23,30 | 23,30 | 21,95 | 22,45 | 104.400 | 2001-09-21 | 00:00:00 | 21,90 | 22,75 | 21,72 | 22,30 | 138.600 | 2001-09-24 | 00:00:00 | 22,31 | 22,70 | 22,25 | 22,62 | 38.400 | 2001-09-25 | 00:00:00 | 22,60 | 23,25 | 22,60 | 23,00 | 36.600 | 2001-09-26 | 00:00:00 | 22,96 | 22,96 | 22,77 | 22,86 | 51.600 | 2001-09-27 | 00:00:00 | 22,86 | 22,87 | 21,95 | 22,25 | 94.200 | 2001-09-28 | 00:00:00 | 22,39 | 22,76 | 22,39 | 22,76 | 55.200 | 2001-10-01 | 00:00:00 | 22,72 | 22,84 | 22,70 | 22,82 | 120.000 | 2001-10-02 | 00:00:00 | 22,75 | 22,96 | 22,70 | 22,87 | 157.800 | 2001-10-03 | 00:00:00 | 22,85 | 22,99 | 22,80 | 22,95 | 117.600 | 2001-10-04 | 00:00:00 | 22,85 | 23,00 | 22,65 | 22,65 | 39.600 | 2001-10-05 | 00:00:00 | 22,60 | 22,60 | 22,31 | 22,43 | 64.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|