(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 28,90 | 29,40 | 28,83 | 29,27 | 43.200 | | 2002-04-02 | 00:00:00 | 29,25 | 30,13 | 29,25 | 29,61 | 125.400 | | 2002-04-03 | 00:00:00 | 29,75 | 29,79 | 29,65 | 29,71 | 19.200 | | 2002-04-04 | 00:00:00 | 29,65 | 29,65 | 29,11 | 29,11 | 69.000 | | 2002-04-05 | 00:00:00 | 29,13 | 29,18 | 28,60 | 28,60 | 30.600 | | 2002-04-08 | 00:00:00 | 28,65 | 28,65 | 28,25 | 28,44 | 92.400 | | 2002-04-09 | 00:00:00 | 28,50 | 28,78 | 28,50 | 28,72 | 76.200 | | 2002-04-10 | 00:00:00 | 28,62 | 28,66 | 27,83 | 28,47 | 88.800 | | 2002-04-11 | 00:00:00 | 28,47 | 28,53 | 28,00 | 28,05 | 77.400 | | 2002-04-12 | 00:00:00 | 28,05 | 28,06 | 27,95 | 27,97 | 33.000 | | 2002-04-15 | 00:00:00 | 27,95 | 27,95 | 27,69 | 27,80 | 53.400 | | 2002-04-16 | 00:00:00 | 27,98 | 28,52 | 27,98 | 28,48 | 50.400 | | 2002-04-17 | 00:00:00 | 28,51 | 28,96 | 28,51 | 28,93 | 48.600 | | 2002-04-18 | 00:00:00 | 29,00 | 29,46 | 28,74 | 28,84 | 117.000 | | 2002-04-19 | 00:00:00 | 29,15 | 29,40 | 29,15 | 29,25 | 21.600 | | 2002-04-22 | 00:00:00 | 29,15 | 29,21 | 29,05 | 29,14 | 42.000 | | 2002-04-23 | 00:00:00 | 29,14 | 29,26 | 28,72 | 28,72 | 105.600 | | 2002-04-24 | 00:00:00 | 28,72 | 28,86 | 28,20 | 28,22 | 127.800 | | 2002-04-25 | 00:00:00 | 28,20 | 28,70 | 28,10 | 28,41 | 30.600 | | 2002-04-26 | 00:00:00 | 28,41 | 28,51 | 28,33 | 28,42 | 18.000 | | 2002-04-29 | 00:00:00 | 28,42 | 28,88 | 28,42 | 28,70 | 166.200 | | 2002-04-30 | 00:00:00 | 28,10 | 28,10 | 26,30 | 27,05 | 1.006.200 | | 2002-05-01 | 00:00:00 | 27,05 | 27,15 | 26,60 | 26,88 | 267.000 | | 2002-05-02 | 00:00:00 | 26,82 | 26,90 | 26,55 | 26,56 | 87.600 | | 2002-05-03 | 00:00:00 | 26,58 | 26,59 | 26,52 | 26,52 | 86.400 | | 2002-05-06 | 00:00:00 | 26,64 | 26,75 | 26,40 | 26,57 | 226.200 | | 2002-05-07 | 00:00:00 | 26,51 | 26,64 | 26,33 | 26,52 | 52.200 | | 2002-05-08 | 00:00:00 | 26,75 | 26,75 | 26,30 | 26,35 | 208.200 | | 2002-05-09 | 00:00:00 | 26,44 | 26,54 | 26,31 | 26,42 | 31.200 | | 2002-05-10 | 00:00:00 | 26,40 | 26,57 | 26,25 | 26,48 | 80.400 | | 2002-05-13 | 00:00:00 | 26,45 | 27,15 | 26,45 | 27,15 | 219.000 | | 2002-05-14 | 00:00:00 | 27,39 | 27,88 | 27,39 | 27,66 | 65.400 | | 2002-05-15 | 00:00:00 | 27,66 | 27,66 | 26,90 | 27,31 | 203.400 | | 2002-05-16 | 00:00:00 | 27,36 | 27,80 | 27,34 | 27,65 | 43.200 | | 2002-05-17 | 00:00:00 | 28,00 | 28,23 | 28,00 | 28,09 | 42.000 | | 2002-05-20 | 00:00:00 | 27,90 | 28,10 | 27,90 | 28,10 | 14.400 | | 2002-05-21 | 00:00:00 | 28,00 | 28,82 | 28,00 | 28,67 | 43.800 | | 2002-05-22 | 00:00:00 | 29,00 | 29,15 | 28,80 | 28,99 | 68.400 | | 2002-05-23 | 00:00:00 | 28,99 | 29,48 | 28,78 | 28,78 | 73.800 | | 2002-05-24 | 00:00:00 | 29,00 | 29,00 | 28,64 | 28,76 | 51.000 | | 2002-05-28 | 00:00:00 | 28,51 | 28,51 | 27,44 | 27,62 | 145.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
