(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 | | 2002-05-28 | 00:00:00 | 28,51 | 28,51 | 27,44 | 27,62 | 145.800 | | 2002-05-29 | 00:00:00 | 27,50 | 27,72 | 27,38 | 27,60 | 34.800 | | 2002-05-30 | 00:00:00 | 27,63 | 27,79 | 26,00 | 26,94 | 258.000 | | 2002-05-31 | 00:00:00 | 27,00 | 27,45 | 26,85 | 27,45 | 85.200 | | 2002-06-03 | 00:00:00 | 27,20 | 27,38 | 27,10 | 27,25 | 30.600 | | 2002-06-04 | 00:00:00 | 27,00 | 27,67 | 27,00 | 27,66 | 325.800 | | 2002-06-05 | 00:00:00 | 27,66 | 28,00 | 27,66 | 27,78 | 247.800 | | 2002-06-06 | 00:00:00 | 28,00 | 28,08 | 26,40 | 26,43 | 95.400 | | 2002-06-07 | 00:00:00 | 26,07 | 27,01 | 26,07 | 26,85 | 91.200 | | 2002-06-10 | 00:00:00 | 26,65 | 27,04 | 26,65 | 27,03 | 61.200 | | 2002-06-11 | 00:00:00 | 27,25 | 27,67 | 27,25 | 27,30 | 42.600 | | 2002-06-12 | 00:00:00 | 27,50 | 28,60 | 27,50 | 28,46 | 76.200 | | 2002-06-13 | 00:00:00 | 28,35 | 28,45 | 27,35 | 27,36 | 68.400 | | 2002-06-14 | 00:00:00 | 27,04 | 27,04 | 26,10 | 26,49 | 103.200 | | 2002-06-17 | 00:00:00 | 26,33 | 26,60 | 26,30 | 26,51 | 38.400 | | 2002-06-18 | 00:00:00 | 26,65 | 27,27 | 26,65 | 26,78 | 63.000 | | 2002-06-19 | 00:00:00 | 26,70 | 27,03 | 26,65 | 26,65 | 46.200 | | 2002-06-20 | 00:00:00 | 26,70 | 27,01 | 26,55 | 26,70 | 45.600 | | 2002-06-21 | 00:00:00 | 26,75 | 26,82 | 26,08 | 26,08 | 175.200 | | 2002-06-24 | 00:00:00 | 26,00 | 26,00 | 25,41 | 25,47 | 192.000 | | 2002-06-25 | 00:00:00 | 25,30 | 25,30 | 24,40 | 24,40 | 997.200 | | 2002-06-26 | 00:00:00 | 24,00 | 25,55 | 24,00 | 25,53 | 144.000 | | 2002-06-27 | 00:00:00 | 25,67 | 25,67 | 25,21 | 25,56 | 112.800 | | 2002-06-28 | 00:00:00 | 25,31 | 25,65 | 25,10 | 25,65 | 49.800 | | 2002-07-01 | 00:00:00 | 25,60 | 25,69 | 25,50 | 25,68 | 34.800 | | 2002-07-02 | 00:00:00 | 25,58 | 25,58 | 25,01 | 25,48 | 92.400 | | 2002-07-03 | 00:00:00 | 25,45 | 25,52 | 25,19 | 25,36 | 65.400 | | 2002-07-05 | 00:00:00 | 25,27 | 25,32 | 25,23 | 25,32 | 22.800 | | 2002-07-08 | 00:00:00 | 25,30 | 25,81 | 25,30 | 25,76 | 24.000 | | 2002-07-09 | 00:00:00 | 25,74 | 25,74 | 25,21 | 25,60 | 71.400 | | 2002-07-10 | 00:00:00 | 25,70 | 25,90 | 25,09 | 25,17 | 54.600 | | 2002-07-11 | 00:00:00 | 25,13 | 25,13 | 24,66 | 24,66 | 100.200 | | 2002-07-12 | 00:00:00 | 24,16 | 24,25 | 23,66 | 24,10 | 87.000 | | 2002-07-15 | 00:00:00 | 24,01 | 24,03 | 23,52 | 23,97 | 237.000 | | 2002-07-16 | 00:00:00 | 23,97 | 24,49 | 22,79 | 23,50 | 268.200 | | 2002-07-17 | 00:00:00 | 23,36 | 23,57 | 23,35 | 23,57 | 25.200 | | 2002-07-18 | 00:00:00 | 23,50 | 23,96 | 23,45 | 23,89 | 34.800 | | 2002-07-19 | 00:00:00 | 23,89 | 24,00 | 23,45 | 23,45 | 95.400 | | 2002-07-22 | 00:00:00 | 23,25 | 23,30 | 21,70 | 22,01 | 302.400 | | 2002-07-23 | 00:00:00 | 21,76 | 22,00 | 19,70 | 20,12 | 228.600 | | 2002-07-24 | 00:00:00 | 20,00 | 20,36 | 19,60 | 20,32 | 210.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
