(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 | | 2017-12-19 | 00:00:00 | 10,33 | 10,38 | 10,15 | 10,22 | 1.241.503 | | 2017-12-20 | 00:00:00 | 10,23 | 10,25 | 9,84 | 9,99 | 2.602.064 | | 2017-12-21 | 00:00:00 | 10,00 | 10,07 | 9,84 | 9,85 | 1.806.323 | | 2017-12-22 | 00:00:00 | 9,69 | 9,80 | 9,40 | 9,42 | 4.167.018 | | 2017-12-26 | 00:00:00 | 9,42 | 9,46 | 9,24 | 9,36 | 1.617.614 | | 2017-12-27 | 00:00:00 | 9,44 | 9,47 | 9,22 | 9,30 | 2.517.847 | | 2017-12-28 | 00:00:00 | 9,26 | 9,38 | 9,15 | 9,37 | 2.437.430 | | 2017-12-29 | 00:00:00 | 9,39 | 9,39 | 9,21 | 9,23 | 1.329.244 | | 2018-01-02 | 00:00:00 | 9,29 | 9,71 | 9,23 | 9,69 | 2.599.140 | | 2018-01-03 | 00:00:00 | 9,72 | 9,78 | 9,38 | 9,68 | 2.688.710 | | 2018-01-04 | 00:00:00 | 9,74 | 9,82 | 9,60 | 9,78 | 1.419.745 | | 2018-01-05 | 00:00:00 | 9,86 | 9,88 | 9,71 | 9,79 | 1.128.433 | | 2018-01-08 | 00:00:00 | 9,78 | 9,84 | 9,54 | 9,56 | 1.972.609 | | 2018-01-09 | 00:00:00 | 9,57 | 9,58 | 9,28 | 9,36 | 3.492.901 | | 2018-01-10 | 00:00:00 | 9,33 | 9,67 | 9,30 | 9,53 | 4.255.109 | | 2018-01-11 | 00:00:00 | 9,57 | 9,87 | 9,52 | 9,80 | 2.216.718 | | 2018-01-12 | 00:00:00 | 9,85 | 9,98 | 9,70 | 9,86 | 2.878.143 | | 2018-01-16 | 00:00:00 | 9,89 | 9,89 | 9,47 | 9,55 | 2.469.742 | | 2018-01-17 | 00:00:00 | 9,63 | 9,81 | 9,60 | 9,72 | 3.291.666 | | 2018-01-18 | 00:00:00 | 9,65 | 9,72 | 9,56 | 9,65 | 1.515.511 | | 2018-01-19 | 00:00:00 | 9,65 | 9,70 | 9,50 | 9,62 | 2.173.114 | | 2018-01-22 | 00:00:00 | 9,63 | 9,68 | 9,47 | 9,64 | 3.212.564 | | 2018-01-23 | 00:00:00 | 9,63 | 9,68 | 9,46 | 9,66 | 2.490.499 | | 2018-01-24 | 00:00:00 | 9,72 | 9,86 | 9,55 | 9,68 | 1.351.360 | | 2018-01-25 | 00:00:00 | 9,80 | 9,80 | 9,45 | 9,49 | 1.074.525 | | 2018-01-26 | 00:00:00 | 9,52 | 9,52 | 9,19 | 9,23 | 2.275.834 | | 2018-01-29 | 00:00:00 | 9,23 | 9,28 | 9,08 | 9,09 | 2.188.004 | | 2018-01-30 | 00:00:00 | 9,03 | 9,13 | 8,79 | 9,06 | 2.375.254 | | 2018-01-31 | 00:00:00 | 9,14 | 9,25 | 8,98 | 9,20 | 1.835.522 | | 2018-02-01 | 00:00:00 | 9,20 | 9,43 | 9,14 | 9,42 | 2.028.168 | | 2018-02-02 | 00:00:00 | 9,27 | 9,30 | 9,08 | 9,11 | 3.094.029 | | 2018-02-05 | 00:00:00 | 9,07 | 9,20 | 8,81 | 8,90 | 2.740.361 | | 2018-02-06 | 00:00:00 | 8,76 | 9,30 | 8,75 | 9,26 | 2.560.420 | | 2018-02-07 | 00:00:00 | 9,19 | 9,35 | 9,15 | 9,24 | 2.425.803 | | 2018-02-08 | 00:00:00 | 9,20 | 9,35 | 8,92 | 8,93 | 3.853.270 | | 2018-02-09 | 00:00:00 | 9,03 | 9,33 | 8,34 | 8,53 | 5.079.367 | | 2018-02-12 | 00:00:00 | 8,54 | 8,81 | 8,34 | 8,78 | 3.213.948 | | 2018-02-13 | 00:00:00 | 8,74 | 9,03 | 8,56 | 9,02 | 3.072.073 | | 2018-02-14 | 00:00:00 | 8,93 | 9,34 | 8,91 | 9,31 | 2.617.132 | | 2018-02-15 | 00:00:00 | 9,30 | 9,35 | 9,07 | 9,35 | 2.846.504 | | 2018-02-16 | 00:00:00 | 9,30 | 9,48 | 9,21 | 9,23 | 1.999.663 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
