(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 | | 2017-10-23 | 00:00:00 | 9,03 | 9,07 | 8,90 | 8,90 | 1.170.668 | | 2017-10-24 | 00:00:00 | 8,90 | 8,94 | 8,82 | 8,89 | 1.186.102 | | 2017-10-25 | 00:00:00 | 8,96 | 8,97 | 8,82 | 8,90 | 1.411.970 | | 2017-10-26 | 00:00:00 | 8,91 | 8,91 | 8,79 | 8,84 | 2.121.601 | | 2017-10-27 | 00:00:00 | 8,41 | 8,41 | 7,68 | 8,30 | 7.127.607 | | 2017-10-30 | 00:00:00 | 8,27 | 8,30 | 8,02 | 8,07 | 2.688.325 | | 2017-10-31 | 00:00:00 | 8,06 | 8,18 | 8,00 | 8,14 | 2.250.020 | | 2017-11-01 | 00:00:00 | 8,24 | 8,41 | 8,18 | 8,41 | 3.004.583 | | 2017-11-02 | 00:00:00 | 8,45 | 8,64 | 8,42 | 8,51 | 2.435.225 | | 2017-11-03 | 00:00:00 | 8,47 | 8,52 | 8,37 | 8,48 | 1.145.561 | | 2017-11-06 | 00:00:00 | 8,52 | 8,72 | 8,50 | 8,70 | 2.026.294 | | 2017-11-07 | 00:00:00 | 8,78 | 9,01 | 8,73 | 8,92 | 2.705.892 | | 2017-11-08 | 00:00:00 | 8,96 | 9,11 | 8,94 | 9,02 | 1.627.260 | | 2017-11-09 | 00:00:00 | 9,06 | 9,74 | 9,06 | 9,34 | 1.500.525 | | 2017-11-10 | 00:00:00 | 9,35 | 9,64 | 9,33 | 9,36 | 2.554.336 | | 2017-11-13 | 00:00:00 | 9,32 | 9,47 | 9,21 | 9,38 | 3.099.228 | | 2017-11-14 | 00:00:00 | 9,33 | 9,36 | 9,04 | 9,06 | 1.634.501 | | 2017-11-15 | 00:00:00 | 8,89 | 8,96 | 8,63 | 8,85 | 2.174.466 | | 2017-11-16 | 00:00:00 | 8,91 | 9,16 | 8,87 | 9,11 | 1.979.487 | | 2017-11-17 | 00:00:00 | 9,10 | 9,40 | 9,10 | 9,39 | 1.276.558 | | 2017-11-20 | 00:00:00 | 9,33 | 9,55 | 9,31 | 9,47 | 1.403.907 | | 2017-11-21 | 00:00:00 | 9,52 | 9,77 | 9,52 | 9,71 | 2.542.692 | | 2017-11-22 | 00:00:00 | 9,74 | 9,90 | 9,69 | 9,87 | 1.826.715 | | 2017-11-24 | 00:00:00 | 9,98 | 10,06 | 9,87 | 9,90 | 1.355.483 | | 2017-11-27 | 00:00:00 | 9,92 | 9,94 | 9,18 | 9,20 | 3.726.815 | | 2017-11-28 | 00:00:00 | 9,15 | 9,21 | 8,90 | 9,03 | 3.597.415 | | 2017-11-29 | 00:00:00 | 9,07 | 9,21 | 8,99 | 9,14 | 1.893.839 | | 2017-11-30 | 00:00:00 | 9,19 | 9,39 | 9,12 | 9,38 | 1.883.910 | | 2017-12-01 | 00:00:00 | 9,46 | 9,55 | 9,35 | 9,48 | 1.660.280 | | 2017-12-04 | 00:00:00 | 9,87 | 11,18 | 9,83 | 10,71 | 10.866.707 | | 2017-12-05 | 00:00:00 | 10,65 | 10,91 | 10,35 | 10,62 | 3.509.334 | | 2017-12-06 | 00:00:00 | 10,60 | 10,77 | 10,25 | 10,30 | 1.944.830 | | 2017-12-07 | 00:00:00 | 10,30 | 10,47 | 10,23 | 10,41 | 1.447.411 | | 2017-12-08 | 00:00:00 | 10,43 | 10,52 | 10,32 | 10,37 | 1.462.178 | | 2017-12-11 | 00:00:00 | 10,39 | 10,65 | 10,36 | 10,57 | 1.892.575 | | 2017-12-12 | 00:00:00 | 10,60 | 10,67 | 10,42 | 10,46 | 1.706.795 | | 2017-12-13 | 00:00:00 | 10,54 | 10,57 | 10,39 | 10,39 | 1.058.527 | | 2017-12-14 | 00:00:00 | 10,38 | 10,51 | 10,29 | 10,32 | 1.321.257 | | 2017-12-15 | 00:00:00 | 10,38 | 10,41 | 10,08 | 10,09 | 1.859.387 | | 2017-12-18 | 00:00:00 | 10,24 | 10,41 | 10,09 | 10,38 | 1.787.200 | | 2017-12-19 | 00:00:00 | 10,33 | 10,38 | 10,15 | 10,22 | 1.241.503 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
