(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 | | 2017-05-03 | 00:00:00 | 9,87 | 9,93 | 9,62 | 9,79 | 3.482.500 | | 2017-05-04 | 00:00:00 | 9,74 | 9,75 | 9,37 | 9,51 | 2.574.100 | | 2017-05-05 | 00:00:00 | 9,51 | 9,74 | 9,50 | 9,72 | 1.735.900 | | 2017-05-08 | 00:00:00 | 9,70 | 9,95 | 9,69 | 9,93 | 1.617.700 | | 2017-05-09 | 00:00:00 | 10,02 | 10,11 | 9,88 | 9,96 | 1.687.700 | | 2017-05-10 | 00:00:00 | 9,96 | 10,03 | 9,90 | 9,98 | 1.810.700 | | 2017-05-11 | 00:00:00 | 9,95 | 9,99 | 9,76 | 9,83 | 1.411.200 | | 2017-05-12 | 00:00:00 | 9,85 | 9,99 | 9,73 | 9,82 | 1.297.600 | | 2017-05-15 | 00:00:00 | 10,08 | 10,08 | 9,84 | 9,93 | 1.673.826 | | 2017-05-16 | 00:00:00 | 10,00 | 10,04 | 9,83 | 9,90 | 1.762.345 | | 2017-05-17 | 00:00:00 | 9,81 | 9,89 | 9,54 | 9,56 | 2.306.290 | | 2017-05-18 | 00:00:00 | 9,53 | 9,71 | 9,36 | 9,68 | 2.104.070 | | 2017-05-19 | 00:00:00 | 9,74 | 9,87 | 9,72 | 9,84 | 996.714 | | 2017-05-22 | 00:00:00 | 9,84 | 9,97 | 9,79 | 9,96 | 835.551 | | 2017-05-23 | 00:00:00 | 9,95 | 10,05 | 9,83 | 9,86 | 1.580.025 | | 2017-05-24 | 00:00:00 | 9,83 | 9,83 | 9,45 | 9,63 | 3.611.869 | | 2017-05-25 | 00:00:00 | 9,63 | 9,68 | 9,35 | 9,42 | 2.298.539 | | 2017-05-26 | 00:00:00 | 9,45 | 9,57 | 9,39 | 9,53 | 998.420 | | 2017-05-30 | 00:00:00 | 9,45 | 9,46 | 9,36 | 9,39 | 1.145.925 | | 2017-05-31 | 00:00:00 | 9,31 | 9,36 | 9,03 | 9,22 | 3.263.760 | | 2017-06-01 | 00:00:00 | 9,23 | 9,46 | 9,19 | 9,42 | 1.590.541 | | 2017-06-02 | 00:00:00 | 9,40 | 9,42 | 9,11 | 9,13 | 2.277.860 | | 2017-06-05 | 00:00:00 | 9,11 | 9,26 | 9,01 | 9,21 | 1.967.248 | | 2017-06-06 | 00:00:00 | 9,19 | 9,20 | 8,95 | 9,05 | 2.074.011 | | 2017-06-07 | 00:00:00 | 9,04 | 9,18 | 8,97 | 9,04 | 1.212.613 | | 2017-06-08 | 00:00:00 | 9,05 | 9,40 | 9,05 | 9,40 | 1.967.728 | | 2017-06-09 | 00:00:00 | 9,47 | 9,58 | 9,32 | 9,50 | 1.221.709 | | 2017-06-12 | 00:00:00 | 9,49 | 9,70 | 9,36 | 9,45 | 1.455.585 | | 2017-06-13 | 00:00:00 | 9,51 | 9,62 | 9,41 | 9,53 | 1.101.565 | | 2017-06-14 | 00:00:00 | 9,57 | 9,58 | 9,24 | 9,25 | 1.008.583 | | 2017-06-15 | 00:00:00 | 9,17 | 9,23 | 9,04 | 9,14 | 1.398.152 | | 2017-06-16 | 00:00:00 | 9,13 | 9,20 | 9,01 | 9,17 | 1.408.458 | | 2017-06-19 | 00:00:00 | 9,23 | 9,44 | 9,17 | 9,28 | 1.892.817 | | 2017-06-20 | 00:00:00 | 9,20 | 9,22 | 9,03 | 9,10 | 3.861.648 | | 2017-06-21 | 00:00:00 | 9,12 | 9,23 | 8,99 | 9,07 | 1.375.254 | | 2017-06-22 | 00:00:00 | 9,09 | 9,25 | 9,09 | 9,11 | 1.670.742 | | 2017-06-23 | 00:00:00 | 9,12 | 9,41 | 9,08 | 9,34 | 2.134.553 | | 2017-06-26 | 00:00:00 | 9,40 | 9,56 | 9,40 | 9,55 | 1.181.304 | | 2017-06-27 | 00:00:00 | 9,58 | 9,68 | 9,45 | 9,50 | 2.757.714 | | 2017-06-28 | 00:00:00 | 9,51 | 9,62 | 9,43 | 9,53 | 1.659.793 | | 2017-06-29 | 00:00:00 | 9,61 | 9,65 | 9,41 | 9,44 | 2.270.769 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
