(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 | | 2002-07-24 | 00:00:00 | 20,00 | 20,36 | 19,60 | 20,32 | 210.600 | | 2002-07-25 | 00:00:00 | 20,50 | 20,50 | 19,60 | 20,00 | 93.000 | | 2002-07-26 | 00:00:00 | 20,20 | 20,20 | 19,26 | 20,00 | 81.600 | | 2002-07-29 | 00:00:00 | 20,10 | 20,10 | 19,20 | 19,40 | 71.400 | | 2002-07-30 | 00:00:00 | 19,39 | 19,70 | 19,22 | 19,55 | 57.600 | | 2002-07-31 | 00:00:00 | 19,55 | 19,65 | 18,65 | 18,90 | 290.400 | | 2002-08-01 | 00:00:00 | 18,66 | 18,66 | 18,08 | 18,12 | 201.600 | | 2002-08-02 | 00:00:00 | 18,00 | 19,35 | 17,15 | 18,90 | 610.800 | | 2002-08-05 | 00:00:00 | 19,05 | 19,62 | 18,88 | 19,26 | 51.000 | | 2002-08-06 | 00:00:00 | 19,03 | 19,03 | 17,57 | 18,31 | 651.600 | | 2002-08-07 | 00:00:00 | 18,56 | 19,10 | 18,43 | 19,10 | 214.800 | | 2002-08-08 | 00:00:00 | 19,00 | 19,14 | 18,76 | 19,10 | 539.400 | | 2002-08-09 | 00:00:00 | 19,00 | 19,00 | 18,80 | 18,90 | 126.000 | | 2002-08-12 | 00:00:00 | 19,00 | 19,10 | 18,54 | 18,60 | 121.800 | | 2002-08-13 | 00:00:00 | 18,70 | 18,70 | 18,51 | 18,54 | 46.200 | | 2002-08-14 | 00:00:00 | 18,49 | 18,80 | 18,30 | 18,80 | 96.000 | | 2002-08-15 | 00:00:00 | 19,00 | 19,42 | 19,00 | 19,35 | 82.200 | | 2002-08-16 | 00:00:00 | 19,43 | 20,45 | 19,41 | 20,24 | 106.200 | | 2002-08-19 | 00:00:00 | 20,50 | 20,73 | 19,90 | 20,60 | 116.400 | | 2002-08-20 | 00:00:00 | 20,57 | 20,68 | 20,50 | 20,50 | 29.400 | | 2002-08-21 | 00:00:00 | 20,60 | 20,67 | 19,70 | 19,80 | 71.400 | | 2002-08-22 | 00:00:00 | 19,75 | 20,33 | 19,75 | 20,17 | 75.600 | | 2002-08-23 | 00:00:00 | 20,21 | 20,22 | 19,49 | 19,49 | 91.200 | | 2002-08-26 | 00:00:00 | 19,49 | 19,78 | 19,45 | 19,77 | 123.000 | | 2002-08-27 | 00:00:00 | 20,02 | 20,58 | 20,00 | 20,16 | 85.200 | | 2002-08-28 | 00:00:00 | 20,20 | 20,20 | 19,99 | 20,05 | 64.800 | | 2002-08-29 | 00:00:00 | 19,90 | 20,03 | 19,65 | 19,98 | 79.800 | | 2002-08-30 | 00:00:00 | 20,10 | 20,14 | 20,00 | 20,05 | 57.000 | | 2002-09-03 | 00:00:00 | 20,00 | 20,00 | 19,51 | 19,62 | 63.000 | | 2002-09-04 | 00:00:00 | 19,60 | 20,20 | 19,60 | 19,92 | 204.600 | | 2002-09-05 | 00:00:00 | 19,80 | 20,17 | 19,80 | 20,10 | 60.600 | | 2002-09-06 | 00:00:00 | 19,90 | 20,02 | 19,70 | 19,70 | 44.400 | | 2002-09-09 | 00:00:00 | 19,70 | 19,70 | 18,75 | 18,82 | 72.000 | | 2002-09-10 | 00:00:00 | 18,19 | 19,28 | 18,19 | 19,28 | 75.000 | | 2002-09-11 | 00:00:00 | 19,34 | 19,90 | 19,34 | 19,44 | 282.600 | | 2002-09-12 | 00:00:00 | 19,35 | 19,35 | 18,95 | 19,04 | 155.400 | | 2002-09-13 | 00:00:00 | 19,06 | 19,11 | 19,06 | 19,11 | 3.600 | | 2002-09-16 | 00:00:00 | 19,13 | 19,40 | 19,13 | 19,18 | 163.200 | | 2002-09-17 | 00:00:00 | 19,10 | 19,12 | 18,20 | 18,25 | 294.600 | | 2002-09-18 | 00:00:00 | 18,08 | 18,12 | 17,51 | 17,56 | 351.000 | | 2002-09-19 | 00:00:00 | 17,46 | 18,02 | 17,46 | 17,78 | 868.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
