(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 | | 2003-09-03 | 00:00:00 | 34,39 | 34,70 | 34,38 | 34,65 | 264.000 | | 2003-09-04 | 00:00:00 | 34,25 | 34,56 | 34,20 | 34,55 | 88.800 | | 2003-09-05 | 00:00:00 | 34,40 | 35,25 | 34,40 | 34,92 | 66.000 | | 2003-09-08 | 00:00:00 | 34,99 | 34,99 | 33,44 | 34,14 | 197.400 | | 2003-09-09 | 00:00:00 | 34,16 | 35,10 | 34,16 | 35,10 | 102.000 | | 2003-09-10 | 00:00:00 | 34,10 | 34,10 | 33,80 | 34,02 | 239.400 | | 2003-09-11 | 00:00:00 | 33,70 | 34,23 | 33,67 | 34,15 | 39.600 | | 2003-09-12 | 00:00:00 | 34,20 | 34,65 | 34,06 | 34,44 | 136.800 | | 2003-09-15 | 00:00:00 | 34,60 | 34,80 | 34,36 | 34,79 | 31.200 | | 2003-09-16 | 00:00:00 | 34,95 | 35,19 | 34,86 | 35,01 | 79.200 | | 2003-09-17 | 00:00:00 | 35,10 | 35,16 | 35,00 | 35,10 | 107.400 | | 2003-09-18 | 00:00:00 | 35,13 | 35,65 | 35,12 | 35,60 | 37.200 | | 2003-09-19 | 00:00:00 | 36,10 | 36,50 | 36,10 | 36,17 | 265.200 | | 2003-09-22 | 00:00:00 | 36,45 | 36,45 | 35,44 | 35,45 | 165.000 | | 2003-09-23 | 00:00:00 | 35,50 | 35,55 | 35,23 | 35,29 | 121.200 | | 2003-09-24 | 00:00:00 | 34,99 | 35,30 | 34,80 | 34,98 | 129.600 | | 2003-09-25 | 00:00:00 | 34,90 | 35,25 | 34,85 | 35,00 | 21.600 | | 2003-09-26 | 00:00:00 | 35,00 | 35,00 | 34,45 | 34,55 | 105.000 | | 2003-09-29 | 00:00:00 | 34,00 | 34,65 | 33,77 | 34,55 | 85.800 | | 2003-09-30 | 00:00:00 | 34,80 | 35,11 | 34,60 | 34,89 | 2.551.800 | | 2003-10-01 | 00:00:00 | 35,09 | 35,87 | 35,09 | 35,85 | 262.200 | | 2003-10-02 | 00:00:00 | 35,90 | 36,35 | 35,87 | 36,35 | 69.000 | | 2003-10-03 | 00:00:00 | 36,30 | 37,25 | 36,30 | 36,59 | 138.600 | | 2003-10-06 | 00:00:00 | 36,80 | 37,30 | 36,80 | 37,30 | 154.200 | | 2003-10-07 | 00:00:00 | 37,74 | 38,45 | 37,51 | 38,45 | 283.800 | | 2003-10-08 | 00:00:00 | 38,49 | 39,28 | 38,35 | 38,46 | 181.200 | | 2003-10-09 | 00:00:00 | 38,55 | 38,64 | 37,71 | 38,05 | 103.200 | | 2003-10-10 | 00:00:00 | 38,65 | 40,09 | 38,65 | 39,70 | 209.400 | | 2003-10-13 | 00:00:00 | 40,10 | 40,40 | 40,10 | 40,37 | 100.800 | | 2003-10-14 | 00:00:00 | 39,90 | 41,49 | 39,75 | 40,83 | 267.600 | | 2003-10-15 | 00:00:00 | 40,70 | 40,89 | 40,10 | 40,21 | 127.800 | | 2003-10-16 | 00:00:00 | 40,50 | 42,23 | 40,26 | 42,00 | 319.800 | | 2003-10-17 | 00:00:00 | 42,10 | 42,10 | 41,12 | 41,44 | 120.000 | | 2003-10-20 | 00:00:00 | 41,70 | 41,85 | 41,20 | 41,41 | 109.800 | | 2003-10-21 | 00:00:00 | 41,29 | 42,29 | 41,27 | 42,08 | 121.200 | | 2003-10-22 | 00:00:00 | 42,70 | 42,97 | 42,03 | 42,10 | 130.800 | | 2003-10-23 | 00:00:00 | 41,86 | 41,86 | 41,16 | 41,24 | 79.800 | | 2003-10-24 | 00:00:00 | 41,32 | 41,65 | 41,07 | 41,10 | 139.200 | | 2003-10-27 | 00:00:00 | 40,95 | 41,04 | 40,72 | 40,97 | 82.200 | | 2003-10-28 | 00:00:00 | 40,97 | 42,05 | 40,84 | 42,05 | 357.000 | | 2003-10-29 | 00:00:00 | 42,40 | 42,41 | 42,20 | 42,28 | 120.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
