(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 | | 2018-10-05 | 00:00:00 | 12,12 | 12,38 | 12,07 | 12,08 | 3.517.101 | | 2018-10-08 | 00:00:00 | 12,02 | 12,06 | 11,76 | 12,04 | 1.236.614 | | 2018-10-09 | 00:00:00 | 12,03 | 12,21 | 11,85 | 12,09 | 1.333.185 | | 2018-10-10 | 00:00:00 | 11,97 | 12,07 | 11,68 | 11,70 | 2.480.837 | | 2018-10-11 | 00:00:00 | 11,54 | 11,82 | 11,29 | 11,60 | 4.402.110 | | 2018-10-12 | 00:00:00 | 11,74 | 11,75 | 11,45 | 11,50 | 3.325.613 | | 2018-10-15 | 00:00:00 | 11,56 | 11,64 | 11,36 | 11,57 | 3.139.377 | | 2018-10-16 | 00:00:00 | 11,57 | 11,95 | 11,56 | 11,79 | 1.515.947 | | 2018-10-17 | 00:00:00 | 11,73 | 11,88 | 11,69 | 11,84 | 1.090.864 | | 2018-10-18 | 00:00:00 | 11,75 | 11,86 | 11,55 | 11,56 | 950.055 | | 2018-10-19 | 00:00:00 | 11,49 | 11,72 | 11,40 | 11,49 | 1.596.752 | | 2018-10-22 | 00:00:00 | 11,50 | 11,57 | 11,38 | 11,38 | 198.365 | | 2018-10-23 | 00:00:00 | 11,26 | 11,26 | 11,02 | 11,18 | 1.632.281 | | 2018-10-24 | 00:00:00 | 11,11 | 11,21 | 10,89 | 10,90 | 2.049.933 | | 2018-10-25 | 00:00:00 | 10,96 | 11,02 | 10,79 | 11,00 | 1.609.390 | | 2018-10-26 | 00:00:00 | 10,71 | 10,89 | 10,37 | 10,61 | 3.173.761 | | 2018-10-29 | 00:00:00 | 10,72 | 10,87 | 10,30 | 10,41 | 1.740.519 | | 2018-10-30 | 00:00:00 | 10,31 | 10,48 | 10,19 | 10,47 | 1.824.373 | | 2018-10-31 | 00:00:00 | 10,56 | 10,99 | 10,50 | 10,72 | 2.807.516 | | 2018-11-01 | 00:00:00 | 10,83 | 11,10 | 10,82 | 11,06 | 3.204.583 | | 2018-11-02 | 00:00:00 | 11,40 | 11,42 | 10,76 | 11,14 | 2.345.610 | | 2018-11-05 | 00:00:00 | 11,34 | 12,22 | 11,31 | 12,10 | 5.464.502 | | 2018-11-06 | 00:00:00 | 12,09 | 12,71 | 12,06 | 12,50 | 6.481.826 | | 2018-11-07 | 00:00:00 | 12,60 | 12,78 | 12,41 | 12,48 | 3.330.602 | | 2018-11-08 | 00:00:00 | 12,44 | 12,55 | 12,11 | 12,15 | 2.177.196 | | 2018-11-09 | 00:00:00 | 12,01 | 12,18 | 11,85 | 11,97 | 3.692.623 | | 2018-11-12 | 00:00:00 | 12,03 | 12,05 | 11,77 | 11,78 | 1.590.186 | | 2018-11-13 | 00:00:00 | 11,77 | 11,93 | 11,58 | 11,68 | 1.902.553 | | 2018-11-14 | 00:00:00 | 11,76 | 11,88 | 11,25 | 11,35 | 2.853.500 | | 2018-11-15 | 00:00:00 | 11,37 | 11,98 | 11,35 | 11,88 | 2.261.813 | | 2018-11-16 | 00:00:00 | 11,84 | 12,06 | 11,80 | 11,92 | 1.454.609 | | 2018-11-19 | 00:00:00 | 12,24 | 12,62 | 12,21 | 12,24 | 3.091.633 | | 2018-11-20 | 00:00:00 | 12,08 | 12,19 | 11,79 | 11,82 | 2.483.774 | | 2018-11-21 | 00:00:00 | 11,97 | 12,09 | 11,86 | 11,91 | 1.192.036 | | 2018-11-23 | 00:00:00 | 11,80 | 11,80 | 11,50 | 11,66 | 916.179 | | 2018-11-26 | 00:00:00 | 11,86 | 12,01 | 11,73 | 11,78 | 1.617.247 | | 2018-11-27 | 00:00:00 | 11,72 | 11,77 | 11,46 | 11,55 | 1.281.186 | | 2018-11-28 | 00:00:00 | 11,53 | 12,27 | 11,47 | 12,16 | 3.128.890 | | 2018-11-29 | 00:00:00 | 12,10 | 12,16 | 11,79 | 11,93 | 1.494.539 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
