(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-02-16 | 00:00:00 | 9,30 | 9,48 | 9,21 | 9,23 | 1.999.663 | | 2018-02-20 | 00:00:00 | 9,15 | 9,22 | 9,03 | 9,09 | 1.076.100 | | 2018-02-21 | 00:00:00 | 9,05 | 9,20 | 8,98 | 9,03 | 1.316.347 | | 2018-02-22 | 00:00:00 | 9,03 | 9,21 | 9,00 | 9,03 | 1.224.790 | | 2018-02-23 | 00:00:00 | 9,10 | 9,21 | 9,04 | 9,19 | 929.946 | | 2018-02-26 | 00:00:00 | 9,24 | 9,34 | 9,17 | 9,30 | 897.466 | | 2018-02-27 | 00:00:00 | 9,31 | 9,42 | 9,09 | 9,09 | 1.316.635 | | 2018-02-28 | 00:00:00 | 9,16 | 9,17 | 8,81 | 8,82 | 1.391.248 | | 2018-03-01 | 00:00:00 | 8,80 | 8,96 | 8,73 | 8,94 | 1.243.959 | | 2018-03-02 | 00:00:00 | 8,81 | 8,99 | 8,76 | 8,97 | 940.136 | | 2018-03-05 | 00:00:00 | 8,89 | 9,17 | 8,87 | 9,15 | 856.762 | | 2018-03-06 | 00:00:00 | 9,24 | 9,41 | 9,19 | 9,38 | 1.443.942 | | 2018-03-07 | 00:00:00 | 9,29 | 9,52 | 9,28 | 9,45 | 1.935.096 | | 2018-03-08 | 00:00:00 | 9,45 | 9,48 | 9,06 | 9,11 | 1.206.304 | | 2018-03-09 | 00:00:00 | 9,18 | 9,22 | 9,03 | 9,17 | 1.249.825 | | 2018-03-12 | 00:00:00 | 9,17 | 9,31 | 9,15 | 9,26 | 1.293.967 | | 2018-03-13 | 00:00:00 | 9,25 | 9,29 | 9,18 | 9,21 | 1.243.836 | | 2018-03-14 | 00:00:00 | 9,30 | 9,34 | 9,12 | 9,14 | 1.456.853 | | 2018-03-15 | 00:00:00 | 9,12 | 9,25 | 9,07 | 9,23 | 1.072.068 | | 2018-03-16 | 00:00:00 | 9,24 | 9,41 | 9,18 | 9,39 | 1.176.837 | | 2018-03-19 | 00:00:00 | 9,34 | 9,37 | 9,04 | 9,07 | 1.434.636 | | 2018-03-20 | 00:00:00 | 9,09 | 9,14 | 8,85 | 8,91 | 2.527.769 | | 2018-03-21 | 00:00:00 | 8,91 | 9,29 | 8,91 | 9,27 | 1.377.727 | | 2018-03-22 | 00:00:00 | 9,13 | 9,37 | 9,08 | 9,09 | 1.284.829 | | 2018-03-23 | 00:00:00 | 9,16 | 9,23 | 8,90 | 8,97 | 2.165.589 | | 2018-03-26 | 00:00:00 | 9,07 | 9,22 | 9,00 | 9,11 | 3.302.608 | | 2018-03-27 | 00:00:00 | 9,12 | 9,26 | 9,02 | 9,05 | 1.516.756 | | 2018-03-28 | 00:00:00 | 9,03 | 9,04 | 8,87 | 8,95 | 1.000.031 | | 2018-03-29 | 00:00:00 | 8,98 | 9,10 | 8,90 | 9,09 | 1.059.881 | | 2018-04-02 | 00:00:00 | 9,05 | 9,29 | 9,02 | 9,24 | 2.429.805 | | 2018-04-03 | 00:00:00 | 9,30 | 9,78 | 9,29 | 9,71 | 4.132.126 | | 2018-04-04 | 00:00:00 | 9,59 | 9,70 | 9,47 | 9,65 | 2.496.460 | | 2018-04-05 | 00:00:00 | 9,64 | 10,07 | 9,63 | 9,98 | 2.674.632 | | 2018-04-06 | 00:00:00 | 9,94 | 10,06 | 9,76 | 9,81 | 1.918.510 | | 2018-04-09 | 00:00:00 | 9,90 | 10,07 | 9,73 | 9,78 | 1.365.203 | | 2018-04-10 | 00:00:00 | 9,96 | 10,12 | 9,92 | 9,97 | 2.348.726 | | 2018-04-11 | 00:00:00 | 9,92 | 10,14 | 9,91 | 10,03 | 1.157.270 | | 2018-04-12 | 00:00:00 | 10,02 | 10,12 | 9,93 | 9,94 | 1.139.481 | | 2018-04-13 | 00:00:00 | 9,99 | 10,08 | 9,85 | 9,94 | 1.520.222 | | 2018-04-16 | 00:00:00 | 9,95 | 10,64 | 9,80 | 10,25 | 8.171.178 | | 2018-04-17 | 00:00:00 | 10,31 | 10,43 | 10,15 | 10,40 | 2.456.993 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
