(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 | | 2018-04-17 | 00:00:00 | 10,31 | 10,43 | 10,15 | 10,40 | 2.456.993 | | 2018-04-18 | 00:00:00 | 10,47 | 10,62 | 10,29 | 10,55 | 2.929.514 | | 2018-04-19 | 00:00:00 | 10,58 | 10,66 | 10,47 | 10,60 | 1.679.054 | | 2018-04-20 | 00:00:00 | 10,57 | 10,67 | 10,42 | 10,57 | 2.565.494 | | 2018-04-23 | 00:00:00 | 10,47 | 10,56 | 10,21 | 10,23 | 3.308.844 | | 2018-04-24 | 00:00:00 | 10,29 | 10,34 | 10,11 | 10,18 | 1.709.663 | | 2018-04-25 | 00:00:00 | 10,12 | 10,25 | 10,12 | 10,20 | 1.772.401 | | 2018-04-26 | 00:00:00 | 10,20 | 10,20 | 9,95 | 10,07 | 1.983.062 | | 2018-04-27 | 00:00:00 | 10,29 | 10,43 | 9,91 | 10,38 | 2.614.196 | | 2018-04-30 | 00:00:00 | 10,34 | 10,64 | 10,22 | 10,53 | 1.985.222 | | 2018-05-01 | 00:00:00 | 10,54 | 11,26 | 10,50 | 11,15 | 5.485.162 | | 2018-05-02 | 00:00:00 | 11,08 | 11,67 | 11,08 | 11,40 | 6.055.004 | | 2018-05-03 | 00:00:00 | 11,44 | 11,45 | 11,05 | 11,21 | 2.885.077 | | 2018-05-04 | 00:00:00 | 11,04 | 11,28 | 11,04 | 11,24 | 2.413.240 | | 2018-05-07 | 00:00:00 | 11,25 | 11,55 | 11,24 | 11,31 | 1.621.075 | | 2018-05-08 | 00:00:00 | 11,31 | 11,48 | 11,20 | 11,28 | 1.864.348 | | 2018-05-09 | 00:00:00 | 11,38 | 11,56 | 11,36 | 11,40 | 1.338.230 | | 2018-05-10 | 00:00:00 | 11,45 | 11,52 | 11,37 | 11,46 | 1.091.481 | | 2018-05-11 | 00:00:00 | 11,45 | 11,55 | 11,38 | 11,51 | 1.925.734 | | 2018-05-14 | 00:00:00 | 11,50 | 11,68 | 11,50 | 11,55 | 1.498.642 | | 2018-05-15 | 00:00:00 | 11,51 | 11,51 | 11,29 | 11,46 | 1.584.915 | | 2018-05-16 | 00:00:00 | 11,51 | 11,53 | 11,38 | 11,48 | 1.309.800 | | 2018-05-17 | 00:00:00 | 11,49 | 11,57 | 11,41 | 11,44 | 1.284.990 | | 2018-05-18 | 00:00:00 | 11,36 | 11,42 | 11,21 | 11,36 | 1.346.564 | | 2018-05-21 | 00:00:00 | 11,38 | 11,41 | 11,29 | 11,32 | 341.749 | | 2018-05-22 | 00:00:00 | 11,21 | 11,21 | 10,54 | 10,62 | 5.378.709 | | 2018-05-23 | 00:00:00 | 10,50 | 10,75 | 10,49 | 10,68 | 1.481.388 | | 2018-05-24 | 00:00:00 | 10,59 | 10,73 | 10,58 | 10,64 | 882.171 | | 2018-05-25 | 00:00:00 | 10,54 | 10,77 | 10,46 | 10,62 | 1.557.067 | | 2018-05-29 | 00:00:00 | 10,47 | 10,60 | 10,41 | 10,53 | 1.633.762 | | 2018-05-30 | 00:00:00 | 10,56 | 10,91 | 10,54 | 10,86 | 1.319.179 | | 2018-05-31 | 00:00:00 | 10,75 | 10,86 | 10,31 | 10,33 | 2.610.497 | | 2018-06-01 | 00:00:00 | 10,40 | 10,55 | 10,36 | 10,45 | 1.454.207 | | 2018-06-04 | 00:00:00 | 10,55 | 11,00 | 10,52 | 10,96 | 3.098.330 | | 2018-06-05 | 00:00:00 | 10,94 | 11,59 | 10,92 | 11,34 | 5.833.945 | | 2018-06-06 | 00:00:00 | 11,54 | 12,12 | 11,42 | 12,11 | 5.935.150 | | 2018-06-07 | 00:00:00 | 12,12 | 12,16 | 11,57 | 11,75 | 3.888.138 | | 2018-06-08 | 00:00:00 | 11,75 | 12,08 | 11,68 | 11,68 | 3.085.256 | | 2018-06-11 | 00:00:00 | 11,64 | 11,93 | 11,64 | 11,72 | 1.489.707 | | 2018-06-12 | 00:00:00 | 11,72 | 12,07 | 11,71 | 11,86 | 1.458.980 | | 2018-06-13 | 00:00:00 | 11,95 | 12,06 | 11,90 | 12,01 | 1.602.276 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
