(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 | | 2002-11-14 | 00:00:00 | 20,34 | 20,90 | 20,34 | 20,84 | 147.600 | | 2002-11-15 | 00:00:00 | 20,80 | 20,84 | 20,65 | 20,79 | 77.400 | | 2002-11-18 | 00:00:00 | 20,81 | 21,11 | 20,81 | 21,05 | 109.800 | | 2002-11-19 | 00:00:00 | 21,00 | 21,00 | 20,59 | 20,71 | 170.400 | | 2002-11-20 | 00:00:00 | 20,71 | 21,32 | 20,71 | 21,05 | 177.000 | | 2002-11-21 | 00:00:00 | 21,25 | 21,25 | 20,96 | 21,22 | 173.400 | | 2002-11-22 | 00:00:00 | 21,15 | 21,23 | 20,71 | 20,71 | 135.600 | | 2002-11-25 | 00:00:00 | 20,75 | 21,85 | 20,75 | 21,53 | 282.000 | | 2002-11-26 | 00:00:00 | 21,63 | 21,65 | 21,30 | 21,44 | 264.000 | | 2002-11-27 | 00:00:00 | 21,46 | 21,98 | 21,35 | 21,91 | 255.600 | | 2002-11-29 | 00:00:00 | 22,95 | 23,03 | 22,54 | 22,80 | 74.400 | | 2002-12-02 | 00:00:00 | 23,36 | 23,66 | 22,15 | 22,36 | 289.200 | | 2002-12-03 | 00:00:00 | 22,10 | 22,20 | 21,59 | 21,63 | 223.200 | | 2002-12-04 | 00:00:00 | 21,65 | 21,65 | 21,20 | 21,47 | 248.400 | | 2002-12-05 | 00:00:00 | 21,34 | 21,51 | 20,85 | 21,51 | 193.800 | | 2002-12-06 | 00:00:00 | 21,32 | 21,86 | 21,32 | 21,81 | 97.200 | | 2002-12-09 | 00:00:00 | 21,91 | 22,21 | 21,37 | 21,37 | 73.200 | | 2002-12-10 | 00:00:00 | 21,38 | 21,60 | 21,38 | 21,57 | 32.400 | | 2002-12-11 | 00:00:00 | 21,55 | 21,68 | 21,55 | 21,65 | 22.800 | | 2002-12-12 | 00:00:00 | 21,57 | 21,80 | 21,36 | 21,50 | 246.000 | | 2002-12-13 | 00:00:00 | 21,43 | 21,43 | 21,03 | 21,25 | 113.400 | | 2002-12-16 | 00:00:00 | 21,26 | 21,36 | 21,00 | 21,17 | 153.000 | | 2002-12-17 | 00:00:00 | 21,31 | 22,18 | 21,31 | 22,10 | 430.800 | | 2002-12-18 | 00:00:00 | 22,10 | 22,77 | 22,10 | 22,73 | 149.400 | | 2002-12-19 | 00:00:00 | 22,75 | 23,30 | 22,48 | 23,00 | 181.800 | | 2002-12-20 | 00:00:00 | 23,08 | 24,40 | 23,08 | 24,25 | 271.800 | | 2002-12-23 | 00:00:00 | 24,40 | 25,80 | 24,35 | 25,07 | 390.600 | | 2002-12-24 | 00:00:00 | 25,40 | 25,60 | 25,04 | 25,08 | 152.400 | | 2002-12-26 | 00:00:00 | 25,01 | 25,02 | 25,00 | 25,02 | 41.400 | | 2002-12-27 | 00:00:00 | 24,90 | 24,91 | 24,41 | 24,41 | 211.800 | | 2002-12-30 | 00:00:00 | 24,55 | 24,80 | 23,58 | 24,04 | 177.600 | | 2002-12-31 | 00:00:00 | 23,85 | 24,09 | 23,85 | 23,95 | 451.200 | | 2003-01-02 | 00:00:00 | 24,05 | 24,50 | 23,90 | 24,47 | 384.000 | | 2003-01-03 | 00:00:00 | 24,35 | 24,94 | 24,27 | 24,89 | 145.800 | | 2003-01-06 | 00:00:00 | 25,40 | 25,97 | 25,40 | 25,87 | 81.000 | | 2003-01-07 | 00:00:00 | 25,80 | 25,80 | 25,14 | 25,29 | 103.200 | | 2003-01-08 | 00:00:00 | 25,29 | 25,35 | 24,82 | 24,84 | 108.600 | | 2003-01-09 | 00:00:00 | 24,80 | 24,85 | 24,64 | 24,84 | 94.800 | | 2003-01-10 | 00:00:00 | 24,64 | 24,99 | 24,57 | 24,92 | 61.200 | | 2003-01-13 | 00:00:00 | 24,80 | 25,16 | 24,73 | 25,16 | 148.200 | | 2003-01-14 | 00:00:00 | 25,35 | 25,44 | 25,24 | 25,26 | 80.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
