(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-13 | 00:00:00 | 11,95 | 12,06 | 11,90 | 12,01 | 1.602.276 | | 2018-06-14 | 00:00:00 | 12,02 | 12,19 | 11,98 | 12,11 | 1.327.252 | | 2018-06-15 | 00:00:00 | 12,00 | 12,02 | 11,59 | 11,81 | 1.640.749 | | 2018-06-18 | 00:00:00 | 11,78 | 11,87 | 11,65 | 11,68 | 414.296 | | 2018-06-19 | 00:00:00 | 11,47 | 11,58 | 11,31 | 11,36 | 2.695.098 | | 2018-06-20 | 00:00:00 | 11,47 | 11,62 | 11,42 | 11,48 | 2.122.915 | | 2018-06-21 | 00:00:00 | 11,48 | 11,48 | 11,05 | 11,10 | 2.001.762 | | 2018-06-22 | 00:00:00 | 11,40 | 11,40 | 11,19 | 11,34 | 1.565.874 | | 2018-06-25 | 00:00:00 | 11,31 | 11,31 | 11,10 | 11,16 | 1.631.757 | | 2018-06-26 | 00:00:00 | 10,80 | 11,12 | 10,73 | 11,07 | 1.943.433 | | 2018-06-27 | 00:00:00 | 11,08 | 11,29 | 11,06 | 11,06 | 1.315.269 | | 2018-06-28 | 00:00:00 | 11,07 | 11,17 | 10,95 | 11,07 | 1.555.765 | | 2018-06-29 | 00:00:00 | 11,18 | 11,39 | 11,16 | 11,25 | 1.275.783 | | 2018-07-02 | 00:00:00 | 11,08 | 11,23 | 11,07 | 11,19 | 778.038 | | 2018-07-03 | 00:00:00 | 11,30 | 11,37 | 11,04 | 11,13 | 895.744 | | 2018-07-05 | 00:00:00 | 11,20 | 11,32 | 10,68 | 10,83 | 1.760.492 | | 2018-07-06 | 00:00:00 | 10,79 | 10,98 | 10,76 | 10,97 | 1.438.707 | | 2018-07-09 | 00:00:00 | 11,09 | 11,10 | 10,95 | 10,98 | 404.640 | | 2018-07-10 | 00:00:00 | 10,96 | 11,13 | 10,95 | 11,12 | 841.812 | | 2018-07-11 | 00:00:00 | 10,97 | 11,15 | 10,85 | 10,86 | 1.200.368 | | 2018-07-12 | 00:00:00 | 10,97 | 11,00 | 10,84 | 10,88 | 1.050.392 | | 2018-07-13 | 00:00:00 | 10,86 | 11,02 | 10,85 | 10,96 | 1.171.130 | | 2018-07-16 | 00:00:00 | 10,93 | 10,94 | 10,62 | 10,78 | 2.439.776 | | 2018-07-17 | 00:00:00 | 10,76 | 11,04 | 10,70 | 10,94 | 1.968.035 | | 2018-07-18 | 00:00:00 | 11,01 | 11,14 | 10,52 | 10,87 | 3.676.928 | | 2018-07-19 | 00:00:00 | 10,65 | 10,87 | 10,53 | 10,60 | 1.265.816 | | 2018-07-20 | 00:00:00 | 10,56 | 11,07 | 10,52 | 11,04 | 695.441 | | 2018-07-23 | 00:00:00 | 11,16 | 11,21 | 10,94 | 10,98 | 1.228.076 | | 2018-07-24 | 00:00:00 | 11,03 | 11,13 | 10,78 | 10,87 | 1.845.874 | | 2018-07-25 | 00:00:00 | 10,79 | 11,11 | 10,75 | 10,92 | 3.000.812 | | 2018-07-26 | 00:00:00 | 10,73 | 12,15 | 10,73 | 11,29 | 5.982.409 | | 2018-07-27 | 00:00:00 | 11,14 | 11,16 | 10,64 | 10,83 | 4.765.989 | | 2018-07-30 | 00:00:00 | 10,87 | 10,92 | 10,56 | 10,64 | 2.596.250 | | 2018-07-31 | 00:00:00 | 10,63 | 10,81 | 10,45 | 10,80 | 2.182.941 | | 2018-08-01 | 00:00:00 | 10,70 | 10,91 | 10,53 | 10,87 | 2.437.307 | | 2018-08-02 | 00:00:00 | 10,77 | 11,18 | 10,68 | 11,11 | 1.959.116 | | 2018-08-03 | 00:00:00 | 11,12 | 11,21 | 10,95 | 11,17 | 1.737.632 | | 2018-08-06 | 00:00:00 | 11,16 | 11,29 | 11,10 | 11,14 | 1.061.630 | | 2018-08-07 | 00:00:00 | 11,17 | 11,18 | 10,99 | 11,02 | 1.157.393 | | 2018-08-08 | 00:00:00 | 11,07 | 11,10 | 10,89 | 11,08 | 1.019.463 | | 2018-08-09 | 00:00:00 | 11,10 | 11,16 | 11,02 | 11,04 | 1.007.168 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
