(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 | | 2002-09-19 | 00:00:00 | 17,46 | 18,02 | 17,46 | 17,78 | 868.200 | | 2002-09-20 | 00:00:00 | 17,80 | 17,88 | 17,24 | 17,52 | 68.400 | | 2002-09-23 | 00:00:00 | 17,54 | 17,72 | 16,96 | 17,11 | 67.200 | | 2002-09-24 | 00:00:00 | 16,30 | 16,88 | 16,30 | 16,59 | 379.200 | | 2002-09-25 | 00:00:00 | 16,34 | 16,42 | 15,90 | 16,00 | 561.600 | | 2002-09-26 | 00:00:00 | 16,40 | 16,59 | 16,16 | 16,50 | 949.800 | | 2002-09-27 | 00:00:00 | 16,54 | 17,10 | 16,54 | 17,01 | 932.400 | | 2002-09-30 | 00:00:00 | 17,10 | 17,37 | 16,86 | 17,28 | 124.200 | | 2002-10-01 | 00:00:00 | 17,50 | 17,98 | 17,50 | 17,98 | 336.000 | | 2002-10-02 | 00:00:00 | 18,05 | 18,14 | 17,65 | 18,06 | 115.200 | | 2002-10-03 | 00:00:00 | 18,03 | 18,30 | 18,01 | 18,21 | 110.400 | | 2002-10-04 | 00:00:00 | 18,23 | 18,36 | 18,04 | 18,36 | 373.200 | | 2002-10-07 | 00:00:00 | 18,24 | 18,83 | 18,24 | 18,67 | 120.000 | | 2002-10-08 | 00:00:00 | 18,76 | 19,03 | 18,65 | 18,81 | 272.400 | | 2002-10-09 | 00:00:00 | 18,30 | 18,78 | 18,30 | 18,60 | 187.800 | | 2002-10-10 | 00:00:00 | 18,70 | 18,80 | 18,27 | 18,48 | 642.600 | | 2002-10-11 | 00:00:00 | 18,49 | 18,80 | 18,49 | 18,80 | 241.200 | | 2002-10-14 | 00:00:00 | 18,70 | 18,70 | 18,11 | 18,26 | 90.600 | | 2002-10-15 | 00:00:00 | 18,66 | 19,01 | 18,66 | 18,94 | 227.400 | | 2002-10-16 | 00:00:00 | 18,85 | 18,98 | 18,70 | 18,72 | 166.800 | | 2002-10-17 | 00:00:00 | 18,97 | 19,46 | 18,97 | 19,40 | 91.200 | | 2002-10-18 | 00:00:00 | 19,50 | 19,70 | 19,31 | 19,48 | 72.000 | | 2002-10-21 | 00:00:00 | 19,55 | 20,66 | 19,45 | 20,63 | 169.200 | | 2002-10-22 | 00:00:00 | 20,70 | 21,04 | 20,68 | 20,92 | 61.800 | | 2002-10-23 | 00:00:00 | 20,92 | 21,72 | 20,88 | 21,65 | 133.800 | | 2002-10-24 | 00:00:00 | 21,75 | 22,10 | 21,66 | 21,69 | 109.800 | | 2002-10-25 | 00:00:00 | 21,60 | 21,80 | 21,44 | 21,70 | 93.600 | | 2002-10-28 | 00:00:00 | 21,78 | 22,32 | 21,78 | 22,24 | 142.200 | | 2002-10-29 | 00:00:00 | 22,37 | 22,63 | 21,81 | 21,85 | 427.800 | | 2002-10-30 | 00:00:00 | 21,70 | 21,70 | 21,16 | 21,52 | 171.000 | | 2002-10-31 | 00:00:00 | 21,64 | 22,54 | 21,64 | 22,21 | 227.400 | | 2002-11-01 | 00:00:00 | 21,65 | 22,62 | 21,65 | 22,35 | 307.800 | | 2002-11-04 | 00:00:00 | 22,35 | 22,35 | 21,58 | 21,60 | 147.600 | | 2002-11-05 | 00:00:00 | 21,40 | 21,49 | 20,45 | 21,06 | 193.200 | | 2002-11-06 | 00:00:00 | 21,15 | 21,50 | 20,88 | 21,33 | 130.200 | | 2002-11-07 | 00:00:00 | 21,28 | 22,00 | 21,28 | 21,88 | 156.000 | | 2002-11-08 | 00:00:00 | 21,65 | 21,83 | 21,55 | 21,76 | 146.400 | | 2002-11-11 | 00:00:00 | 21,78 | 21,78 | 20,90 | 21,23 | 160.800 | | 2002-11-12 | 00:00:00 | 21,09 | 21,10 | 20,73 | 20,74 | 75.000 | | 2002-11-13 | 00:00:00 | 20,60 | 20,60 | 19,77 | 20,33 | 213.600 | | 2002-11-14 | 00:00:00 | 20,34 | 20,90 | 20,34 | 20,84 | 147.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
