(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 | | 2001-10-05 | 00:00:00 | 22,60 | 22,60 | 22,31 | 22,43 | 64.800 | | 2001-10-08 | 00:00:00 | 22,35 | 22,55 | 22,35 | 22,40 | 24.000 | | 2001-10-09 | 00:00:00 | 22,70 | 22,70 | 22,32 | 22,40 | 71.400 | | 2001-10-10 | 00:00:00 | 23,00 | 23,66 | 23,00 | 23,15 | 163.800 | | 2001-10-11 | 00:00:00 | 23,25 | 23,65 | 22,98 | 23,65 | 121.200 | | 2001-10-12 | 00:00:00 | 23,55 | 23,57 | 23,20 | 23,36 | 118.200 | | 2001-10-15 | 00:00:00 | 23,11 | 23,26 | 23,00 | 23,20 | 57.600 | | 2001-10-16 | 00:00:00 | 23,20 | 24,18 | 23,20 | 23,90 | 89.400 | | 2001-10-17 | 00:00:00 | 23,90 | 23,90 | 23,00 | 23,00 | 52.800 | | 2001-10-18 | 00:00:00 | 22,95 | 23,10 | 22,44 | 22,55 | 74.400 | | 2001-10-19 | 00:00:00 | 22,56 | 22,57 | 22,30 | 22,30 | 13.800 | | 2001-10-22 | 00:00:00 | 22,20 | 22,60 | 22,07 | 22,60 | 144.000 | | 2001-10-23 | 00:00:00 | 22,59 | 23,50 | 22,59 | 23,25 | 106.200 | | 2001-10-24 | 00:00:00 | 23,20 | 23,39 | 23,17 | 23,39 | 33.000 | | 2001-10-25 | 00:00:00 | 23,54 | 23,71 | 23,30 | 23,30 | 56.400 | | 2001-10-26 | 00:00:00 | 23,30 | 23,30 | 22,87 | 22,97 | 49.800 | | 2001-10-29 | 00:00:00 | 22,90 | 22,99 | 22,70 | 22,70 | 45.600 | | 2001-10-30 | 00:00:00 | 22,60 | 22,63 | 22,41 | 22,60 | 37.200 | | 2001-10-31 | 00:00:00 | 22,50 | 22,52 | 22,25 | 22,34 | 47.400 | | 2001-11-01 | 00:00:00 | 23,00 | 23,35 | 22,58 | 23,13 | 157.200 | | 2001-11-02 | 00:00:00 | 23,10 | 24,15 | 22,98 | 24,00 | 170.400 | | 2001-11-05 | 00:00:00 | 24,25 | 25,38 | 24,25 | 25,16 | 236.400 | | 2001-11-06 | 00:00:00 | 25,12 | 25,20 | 24,91 | 25,00 | 73.800 | | 2001-11-07 | 00:00:00 | 25,01 | 25,06 | 24,52 | 24,73 | 66.600 | | 2001-11-08 | 00:00:00 | 24,54 | 24,54 | 23,90 | 23,90 | 80.400 | | 2001-11-09 | 00:00:00 | 23,88 | 23,88 | 23,50 | 23,50 | 78.600 | | 2001-11-12 | 00:00:00 | 23,48 | 23,54 | 23,35 | 23,54 | 29.400 | | 2001-11-13 | 00:00:00 | 23,52 | 23,82 | 23,52 | 23,68 | 46.200 | | 2001-11-14 | 00:00:00 | 23,85 | 23,93 | 23,76 | 23,76 | 25.800 | | 2001-11-15 | 00:00:00 | 23,70 | 23,89 | 23,70 | 23,89 | 24.600 | | 2001-11-16 | 00:00:00 | 23,87 | 23,91 | 23,80 | 23,87 | 55.800 | | 2001-11-19 | 00:00:00 | 23,95 | 24,00 | 22,95 | 23,35 | 186.000 | | 2001-11-20 | 00:00:00 | 23,60 | 23,60 | 23,00 | 23,01 | 43.200 | | 2001-11-21 | 00:00:00 | 23,01 | 23,01 | 22,65 | 22,84 | 156.600 | | 2001-11-23 | 00:00:00 | 22,90 | 22,95 | 22,90 | 22,95 | 5.400 | | 2001-11-26 | 00:00:00 | 23,05 | 23,20 | 22,57 | 22,93 | 54.600 | | 2001-11-27 | 00:00:00 | 22,90 | 23,49 | 22,90 | 23,40 | 45.000 | | 2001-11-28 | 00:00:00 | 23,40 | 23,49 | 23,25 | 23,25 | 39.000 | | 2001-11-29 | 00:00:00 | 23,15 | 23,44 | 23,08 | 23,42 | 22.800 | | 2001-11-30 | 00:00:00 | 23,48 | 23,52 | 23,05 | 23,12 | 78.000 | | 2001-12-03 | 00:00:00 | 22,81 | 23,26 | 22,51 | 23,15 | 100.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
