(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 32,57 | 32,57 | 31,95 | 32,06 | 228.600 | | 2003-07-09 | 00:00:00 | 31,90 | 31,93 | 31,70 | 31,78 | 117.000 | | 2003-07-10 | 00:00:00 | 31,25 | 31,43 | 31,10 | 31,37 | 112.200 | | 2003-07-11 | 00:00:00 | 31,31 | 31,69 | 31,14 | 31,34 | 196.200 | | 2003-07-14 | 00:00:00 | 31,41 | 31,65 | 31,25 | 31,32 | 144.000 | | 2003-07-15 | 00:00:00 | 30,45 | 30,78 | 30,18 | 30,33 | 252.600 | | 2003-07-16 | 00:00:00 | 30,40 | 30,75 | 30,00 | 30,69 | 157.200 | | 2003-07-17 | 00:00:00 | 30,30 | 30,74 | 30,30 | 30,52 | 106.800 | | 2003-07-18 | 00:00:00 | 30,34 | 31,30 | 30,21 | 31,10 | 82.800 | | 2003-07-21 | 00:00:00 | 31,34 | 31,85 | 31,34 | 31,65 | 58.800 | | 2003-07-22 | 00:00:00 | 31,50 | 31,62 | 30,90 | 30,96 | 59.400 | | 2003-07-23 | 00:00:00 | 30,94 | 31,50 | 30,89 | 31,42 | 64.200 | | 2003-07-24 | 00:00:00 | 31,50 | 31,97 | 31,31 | 31,32 | 156.600 | | 2003-07-25 | 00:00:00 | 31,42 | 31,84 | 31,42 | 31,74 | 137.400 | | 2003-07-28 | 00:00:00 | 31,75 | 31,80 | 31,69 | 31,69 | 42.600 | | 2003-07-29 | 00:00:00 | 31,65 | 31,69 | 31,54 | 31,54 | 42.000 | | 2003-07-30 | 00:00:00 | 31,00 | 31,25 | 31,00 | 31,14 | 50.400 | | 2003-07-31 | 00:00:00 | 31,01 | 31,10 | 30,85 | 31,10 | 99.600 | | 2003-08-01 | 00:00:00 | 31,25 | 31,47 | 30,69 | 31,13 | 168.000 | | 2003-08-04 | 00:00:00 | 31,25 | 31,25 | 30,83 | 31,00 | 13.800 | | 2003-08-05 | 00:00:00 | 31,25 | 32,34 | 31,25 | 32,34 | 358.800 | | 2003-08-06 | 00:00:00 | 32,20 | 32,64 | 31,83 | 32,55 | 121.800 | | 2003-08-07 | 00:00:00 | 32,40 | 32,76 | 32,39 | 32,39 | 98.400 | | 2003-08-08 | 00:00:00 | 32,50 | 32,53 | 32,00 | 32,39 | 557.400 | | 2003-08-11 | 00:00:00 | 32,90 | 33,04 | 32,75 | 32,93 | 420.600 | | 2003-08-12 | 00:00:00 | 32,94 | 32,94 | 32,25 | 32,25 | 153.600 | | 2003-08-13 | 00:00:00 | 32,35 | 32,35 | 32,08 | 32,08 | 90.600 | | 2003-08-14 | 00:00:00 | 32,00 | 32,00 | 31,15 | 31,38 | 196.800 | | 2003-08-15 | 00:00:00 | 31,50 | 32,30 | 31,50 | 32,20 | 34.800 | | 2003-08-18 | 00:00:00 | 32,34 | 32,44 | 32,00 | 32,39 | 99.000 | | 2003-08-19 | 00:00:00 | 32,50 | 32,50 | 32,05 | 32,17 | 81.600 | | 2003-08-20 | 00:00:00 | 32,18 | 33,90 | 31,97 | 33,75 | 166.800 | | 2003-08-21 | 00:00:00 | 34,20 | 34,20 | 33,82 | 34,00 | 162.600 | | 2003-08-22 | 00:00:00 | 34,20 | 34,26 | 33,18 | 33,28 | 113.400 | | 2003-08-25 | 00:00:00 | 33,41 | 33,50 | 33,23 | 33,50 | 24.000 | | 2003-08-26 | 00:00:00 | 33,60 | 34,19 | 33,36 | 34,19 | 43.200 | | 2003-08-27 | 00:00:00 | 33,75 | 34,05 | 33,72 | 33,95 | 73.800 | | 2003-08-28 | 00:00:00 | 34,01 | 34,35 | 33,88 | 34,00 | 67.800 | | 2003-08-29 | 00:00:00 | 34,15 | 34,55 | 34,15 | 34,55 | 114.600 | | 2003-09-02 | 00:00:00 | 34,75 | 34,79 | 34,39 | 34,54 | 64.200 | | 2003-09-03 | 00:00:00 | 34,39 | 34,70 | 34,38 | 34,65 | 264.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
