(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 24,86 | 24,97 | 24,83 | 24,97 | 46.200 | | 2003-03-14 | 00:00:00 | 25,40 | 25,93 | 25,40 | 25,91 | 76.200 | | 2003-03-17 | 00:00:00 | 25,93 | 26,44 | 25,93 | 26,15 | 66.600 | | 2003-03-18 | 00:00:00 | 26,16 | 27,05 | 26,15 | 26,70 | 225.600 | | 2003-03-19 | 00:00:00 | 26,70 | 27,16 | 26,60 | 26,92 | 82.800 | | 2003-03-20 | 00:00:00 | 26,80 | 26,99 | 26,05 | 26,05 | 144.000 | | 2003-03-21 | 00:00:00 | 26,20 | 26,58 | 26,01 | 26,45 | 48.600 | | 2003-03-24 | 00:00:00 | 26,50 | 26,92 | 26,50 | 26,64 | 66.600 | | 2003-03-25 | 00:00:00 | 26,70 | 26,75 | 26,46 | 26,65 | 62.400 | | 2003-03-26 | 00:00:00 | 26,70 | 26,88 | 26,70 | 26,80 | 66.600 | | 2003-03-27 | 00:00:00 | 26,82 | 26,82 | 26,43 | 26,43 | 20.400 | | 2003-03-28 | 00:00:00 | 26,34 | 26,86 | 26,18 | 26,86 | 46.800 | | 2003-03-31 | 00:00:00 | 26,65 | 27,60 | 26,65 | 27,51 | 58.800 | | 2003-04-01 | 00:00:00 | 27,75 | 27,82 | 27,34 | 27,37 | 70.800 | | 2003-04-02 | 00:00:00 | 27,27 | 27,27 | 26,92 | 27,16 | 33.600 | | 2003-04-03 | 00:00:00 | 27,06 | 27,06 | 26,75 | 26,76 | 39.600 | | 2003-04-04 | 00:00:00 | 26,82 | 26,85 | 26,70 | 26,85 | 12.000 | | 2003-04-07 | 00:00:00 | 26,65 | 26,65 | 25,42 | 25,70 | 216.600 | | 2003-04-08 | 00:00:00 | 25,60 | 25,99 | 25,60 | 25,93 | 133.800 | | 2003-04-09 | 00:00:00 | 25,75 | 25,97 | 25,74 | 25,94 | 111.600 | | 2003-04-10 | 00:00:00 | 24,94 | 24,94 | 24,14 | 24,82 | 269.400 | | 2003-04-11 | 00:00:00 | 24,00 | 24,12 | 22,95 | 23,01 | 495.600 | | 2003-04-14 | 00:00:00 | 20,33 | 21,48 | 20,33 | 21,48 | 789.000 | | 2003-04-15 | 00:00:00 | 21,39 | 22,08 | 21,03 | 21,94 | 258.000 | | 2003-04-16 | 00:00:00 | 22,04 | 22,71 | 21,51 | 22,61 | 444.600 | | 2003-04-17 | 00:00:00 | 23,55 | 24,00 | 23,42 | 23,52 | 349.800 | | 2003-04-21 | 00:00:00 | 23,59 | 23,62 | 23,15 | 23,21 | 27.600 | | 2003-04-22 | 00:00:00 | 23,24 | 23,68 | 23,24 | 23,68 | 30.000 | | 2003-04-23 | 00:00:00 | 23,50 | 23,98 | 23,38 | 23,97 | 196.800 | | 2003-04-24 | 00:00:00 | 23,65 | 23,95 | 23,60 | 23,87 | 42.600 | | 2003-04-25 | 00:00:00 | 23,80 | 24,80 | 23,78 | 24,73 | 124.200 | | 2003-04-28 | 00:00:00 | 25,30 | 25,56 | 25,30 | 25,47 | 218.400 | | 2003-04-29 | 00:00:00 | 25,50 | 25,72 | 25,07 | 25,64 | 70.200 | | 2003-04-30 | 00:00:00 | 25,70 | 25,89 | 25,65 | 25,89 | 112.800 | | 2003-05-01 | 00:00:00 | 25,80 | 26,40 | 25,80 | 26,34 | 154.800 | | 2003-05-02 | 00:00:00 | 26,50 | 26,85 | 26,15 | 26,19 | 118.800 | | 2003-05-05 | 00:00:00 | 26,44 | 26,53 | 26,20 | 26,40 | 37.800 | | 2003-05-06 | 00:00:00 | 26,90 | 26,90 | 26,56 | 26,79 | 130.200 | | 2003-05-07 | 00:00:00 | 26,70 | 26,72 | 26,39 | 26,48 | 90.600 | | 2003-05-08 | 00:00:00 | 26,45 | 26,46 | 25,50 | 25,73 | 126.000 | | 2003-05-09 | 00:00:00 | 25,75 | 26,31 | 25,75 | 26,00 | 163.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
