(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 | | 2017-08-25 | 00:00:00 | 10,00 | 10,03 | 9,91 | 9,99 | 1.299.015 | | 2017-08-28 | 00:00:00 | 10,00 | 10,02 | 9,79 | 9,82 | 1.320.344 | | 2017-08-29 | 00:00:00 | 9,74 | 10,00 | 9,65 | 9,99 | 1.688.650 | | 2017-08-30 | 00:00:00 | 9,96 | 10,02 | 9,82 | 9,88 | 1.649.765 | | 2017-08-31 | 00:00:00 | 9,90 | 10,05 | 9,89 | 10,03 | 1.386.254 | | 2017-09-01 | 00:00:00 | 10,09 | 10,15 | 9,97 | 10,01 | 1.083.003 | | 2017-09-05 | 00:00:00 | 10,03 | 10,13 | 9,86 | 9,96 | 1.774.831 | | 2017-09-06 | 00:00:00 | 9,98 | 10,13 | 9,93 | 10,07 | 1.266.874 | | 2017-09-07 | 00:00:00 | 10,08 | 10,22 | 10,02 | 10,13 | 1.256.714 | | 2017-09-08 | 00:00:00 | 10,05 | 10,08 | 9,88 | 9,95 | 1.032.663 | | 2017-09-11 | 00:00:00 | 9,97 | 10,27 | 9,97 | 10,20 | 1.365.089 | | 2017-09-12 | 00:00:00 | 10,23 | 10,35 | 10,20 | 10,26 | 1.368.085 | | 2017-09-13 | 00:00:00 | 10,28 | 10,33 | 10,16 | 10,20 | 1.265.658 | | 2017-09-14 | 00:00:00 | 10,16 | 10,19 | 10,02 | 10,03 | 1.155.279 | | 2017-09-15 | 00:00:00 | 10,07 | 10,17 | 10,01 | 10,14 | 2.108.545 | | 2017-09-18 | 00:00:00 | 10,14 | 10,26 | 10,06 | 10,08 | 1.364.179 | | 2017-09-19 | 00:00:00 | 10,13 | 10,14 | 10,00 | 10,04 | 918.700 | | 2017-09-20 | 00:00:00 | 10,08 | 10,19 | 9,99 | 10,05 | 1.165.300 | | 2017-09-21 | 00:00:00 | 10,03 | 10,08 | 9,95 | 9,97 | 1.915.247 | | 2017-09-22 | 00:00:00 | 10,01 | 10,03 | 9,81 | 9,98 | 1.966.591 | | 2017-09-25 | 00:00:00 | 10,04 | 10,04 | 9,92 | 9,94 | 1.735.446 | | 2017-09-26 | 00:00:00 | 9,93 | 10,01 | 9,91 | 9,92 | 1.369.646 | | 2017-09-27 | 00:00:00 | 9,94 | 9,98 | 9,81 | 9,89 | 1.711.721 | | 2017-09-28 | 00:00:00 | 9,76 | 10,13 | 9,76 | 10,09 | 2.294.522 | | 2017-09-29 | 00:00:00 | 10,08 | 10,08 | 9,59 | 9,67 | 3.861.277 | | 2017-10-02 | 00:00:00 | 9,65 | 9,86 | 9,65 | 9,71 | 2.327.875 | | 2017-10-03 | 00:00:00 | 9,61 | 9,62 | 8,76 | 8,82 | 13.460.192 | | 2017-10-04 | 00:00:00 | 8,85 | 9,23 | 8,85 | 9,19 | 4.734.891 | | 2017-10-05 | 00:00:00 | 9,19 | 9,44 | 9,15 | 9,41 | 2.323.592 | | 2017-10-06 | 00:00:00 | 9,37 | 9,37 | 9,21 | 9,32 | 1.378.402 | | 2017-10-09 | 00:00:00 | 9,35 | 9,35 | 9,17 | 9,19 | 930.913 | | 2017-10-10 | 00:00:00 | 9,29 | 9,36 | 9,19 | 9,19 | 1.434.888 | | 2017-10-11 | 00:00:00 | 9,21 | 9,28 | 9,07 | 9,13 | 1.279.927 | | 2017-10-12 | 00:00:00 | 9,11 | 9,12 | 8,99 | 9,00 | 2.148.895 | | 2017-10-13 | 00:00:00 | 9,04 | 9,20 | 8,95 | 9,15 | 1.716.473 | | 2017-10-16 | 00:00:00 | 9,17 | 9,26 | 9,10 | 9,13 | 1.508.050 | | 2017-10-17 | 00:00:00 | 9,11 | 9,20 | 9,07 | 9,09 | 1.111.145 | | 2017-10-18 | 00:00:00 | 9,11 | 9,19 | 9,07 | 9,11 | 1.115.493 | | 2017-10-19 | 00:00:00 | 9,06 | 9,11 | 8,95 | 9,03 | 1.069.369 | | 2017-10-20 | 00:00:00 | 9,00 | 9,05 | 8,95 | 9,01 | 906.456 | | 2017-10-23 | 00:00:00 | 9,03 | 9,07 | 8,90 | 8,90 | 1.170.668 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
