(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 25,35 | 25,44 | 25,24 | 25,26 | 80.400 | | 2003-01-15 | 00:00:00 | 25,15 | 25,40 | 25,15 | 25,40 | 26.400 | | 2003-01-16 | 00:00:00 | 25,40 | 25,89 | 25,35 | 25,79 | 124.800 | | 2003-01-17 | 00:00:00 | 25,75 | 25,75 | 25,06 | 25,10 | 136.200 | | 2003-01-21 | 00:00:00 | 25,35 | 25,39 | 24,90 | 25,20 | 77.400 | | 2003-01-22 | 00:00:00 | 25,10 | 25,23 | 25,10 | 25,11 | 28.200 | | 2003-01-23 | 00:00:00 | 25,15 | 25,28 | 24,97 | 24,98 | 124.800 | | 2003-01-24 | 00:00:00 | 24,90 | 25,04 | 24,30 | 24,47 | 81.600 | | 2003-01-27 | 00:00:00 | 24,41 | 24,41 | 23,61 | 24,21 | 94.200 | | 2003-01-28 | 00:00:00 | 24,15 | 24,35 | 23,63 | 24,33 | 219.000 | | 2003-01-29 | 00:00:00 | 24,27 | 24,80 | 24,15 | 24,69 | 114.600 | | 2003-01-30 | 00:00:00 | 24,74 | 24,74 | 24,10 | 24,40 | 95.400 | | 2003-01-31 | 00:00:00 | 24,44 | 24,48 | 24,05 | 24,20 | 61.200 | | 2003-02-03 | 00:00:00 | 24,15 | 24,15 | 24,00 | 24,08 | 52.200 | | 2003-02-04 | 00:00:00 | 23,84 | 24,03 | 23,84 | 23,88 | 93.000 | | 2003-02-05 | 00:00:00 | 23,88 | 23,91 | 23,73 | 23,83 | 91.800 | | 2003-02-06 | 00:00:00 | 23,79 | 23,81 | 23,71 | 23,81 | 29.400 | | 2003-02-07 | 00:00:00 | 23,83 | 23,83 | 23,55 | 23,64 | 24.000 | | 2003-02-10 | 00:00:00 | 23,54 | 23,57 | 23,46 | 23,57 | 34.200 | | 2003-02-11 | 00:00:00 | 23,50 | 23,50 | 23,11 | 23,18 | 107.400 | | 2003-02-12 | 00:00:00 | 23,41 | 24,18 | 23,31 | 23,58 | 91.200 | | 2003-02-13 | 00:00:00 | 23,58 | 23,92 | 23,58 | 23,85 | 74.400 | | 2003-02-14 | 00:00:00 | 23,81 | 23,87 | 23,67 | 23,67 | 45.600 | | 2003-02-18 | 00:00:00 | 23,60 | 24,12 | 23,60 | 24,09 | 118.800 | | 2003-02-19 | 00:00:00 | 24,01 | 24,45 | 24,01 | 24,38 | 98.400 | | 2003-02-20 | 00:00:00 | 24,65 | 24,65 | 24,40 | 24,43 | 97.800 | | 2003-02-21 | 00:00:00 | 24,40 | 24,40 | 24,13 | 24,13 | 58.800 | | 2003-02-24 | 00:00:00 | 24,38 | 24,72 | 23,78 | 23,79 | 160.200 | | 2003-02-25 | 00:00:00 | 23,79 | 23,90 | 23,52 | 23,61 | 61.800 | | 2003-02-26 | 00:00:00 | 23,62 | 23,80 | 23,62 | 23,72 | 27.600 | | 2003-02-27 | 00:00:00 | 23,81 | 23,90 | 23,62 | 23,74 | 34.200 | | 2003-02-28 | 00:00:00 | 23,84 | 24,13 | 23,82 | 24,13 | 44.400 | | 2003-03-03 | 00:00:00 | 24,15 | 24,25 | 23,59 | 23,67 | 85.200 | | 2003-03-04 | 00:00:00 | 23,66 | 23,66 | 23,26 | 23,27 | 52.800 | | 2003-03-05 | 00:00:00 | 23,52 | 23,76 | 23,44 | 23,65 | 59.400 | | 2003-03-06 | 00:00:00 | 23,70 | 23,82 | 23,58 | 23,69 | 28.800 | | 2003-03-07 | 00:00:00 | 23,70 | 24,12 | 23,64 | 24,06 | 29.400 | | 2003-03-10 | 00:00:00 | 24,02 | 24,40 | 23,92 | 24,22 | 86.400 | | 2003-03-11 | 00:00:00 | 24,47 | 24,90 | 24,47 | 24,76 | 108.600 | | 2003-03-12 | 00:00:00 | 24,80 | 24,94 | 24,55 | 24,76 | 43.800 | | 2003-03-13 | 00:00:00 | 24,86 | 24,97 | 24,83 | 24,97 | 46.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
