(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 | | 2000-08-21 | 00:00:00 | 12,63 | 13,38 | 12,63 | 13,31 | 19.800 | | 2000-08-22 | 00:00:00 | 13,19 | 13,38 | 13,06 | 13,31 | 44.400 | | 2000-08-23 | 00:00:00 | 13,44 | 13,88 | 13,44 | 13,88 | 21.600 | | 2000-08-24 | 00:00:00 | 14,00 | 14,31 | 14,00 | 14,31 | 43.800 | | 2000-08-25 | 00:00:00 | 14,44 | 14,44 | 13,12 | 13,12 | 150.000 | | 2000-08-28 | 00:00:00 | 2,29 | 2,29 | 2,10 | 2,10 | 2.988 | | 2000-08-29 | 00:00:00 | 2,15 | 2,15 | 1,98 | 1,99 | 1.332 | | 2000-08-30 | 00:00:00 | 12,06 | 12,63 | 12,06 | 12,38 | 201.000 | | 2000-08-31 | 00:00:00 | 12,50 | 13,12 | 12,50 | 13,00 | 271.200 | | 2000-09-01 | 00:00:00 | 13,13 | 14,13 | 13,00 | 13,75 | 274.800 | | 2000-09-05 | 00:00:00 | 13,62 | 13,94 | 13,62 | 13,75 | 54.000 | | 2000-09-06 | 00:00:00 | 13,62 | 13,81 | 13,50 | 13,50 | 115.200 | | 2000-09-07 | 00:00:00 | 13,56 | 13,56 | 13,25 | 13,31 | 92.400 | | 2000-09-08 | 00:00:00 | 13,25 | 13,38 | 13,12 | 13,31 | 445.200 | | 2000-09-11 | 00:00:00 | 13,38 | 13,50 | 13,25 | 13,50 | 274.800 | | 2000-09-12 | 00:00:00 | 13,62 | 13,62 | 13,25 | 13,38 | 194.400 | | 2000-09-13 | 00:00:00 | 13,50 | 13,88 | 13,50 | 13,88 | 61.200 | | 2000-09-14 | 00:00:00 | 13,75 | 13,88 | 13,75 | 13,88 | 31.800 | | 2000-09-15 | 00:00:00 | 14,00 | 14,44 | 13,88 | 14,44 | 156.600 | | 2000-09-18 | 00:00:00 | 14,50 | 14,50 | 14,25 | 14,31 | 114.000 | | 2000-09-19 | 00:00:00 | 14,19 | 14,44 | 14,19 | 14,44 | 12.000 | | 2000-09-20 | 00:00:00 | 14,50 | 15,25 | 14,50 | 15,25 | 127.200 | | 2000-09-21 | 00:00:00 | 15,12 | 15,25 | 14,75 | 15,00 | 62.400 | | 2000-09-22 | 00:00:00 | 14,88 | 15,06 | 14,81 | 15,00 | 52.800 | | 2000-09-25 | 00:00:00 | 15,12 | 15,12 | 14,75 | 14,75 | 32.400 | | 2000-09-26 | 00:00:00 | 14,88 | 15,00 | 14,13 | 14,13 | 43.200 | | 2000-09-27 | 00:00:00 | 14,00 | 14,00 | 13,38 | 13,75 | 138.600 | | 2000-09-28 | 00:00:00 | 13,69 | 13,69 | 13,31 | 13,56 | 27.000 | | 2000-09-29 | 00:00:00 | 13,50 | 13,56 | 13,25 | 13,25 | 12.600 | | 2000-10-02 | 00:00:00 | 13,38 | 13,38 | 13,00 | 13,06 | 179.400 | | 2000-10-03 | 00:00:00 | 13,12 | 13,62 | 13,12 | 13,56 | 143.400 | | 2000-10-04 | 00:00:00 | 13,69 | 14,13 | 13,62 | 14,13 | 15.000 | | 2000-10-05 | 00:00:00 | 14,31 | 14,62 | 14,31 | 14,62 | 40.800 | | 2000-10-06 | 00:00:00 | 14,62 | 14,88 | 14,62 | 14,69 | 91.200 | | 2000-10-09 | 00:00:00 | 14,94 | 15,12 | 14,75 | 15,00 | 76.200 | | 2000-10-10 | 00:00:00 | 14,81 | 14,94 | 14,44 | 14,62 | 49.200 | | 2000-10-11 | 00:00:00 | 14,56 | 14,56 | 14,06 | 14,06 | 51.600 | | 2000-10-12 | 00:00:00 | 14,25 | 14,62 | 14,19 | 14,44 | 76.800 | | 2000-10-13 | 00:00:00 | 14,56 | 14,69 | 14,25 | 14,50 | 51.600 | | 2000-10-16 | 00:00:00 | 14,56 | 14,56 | 14,06 | 14,19 | 55.200 | | 2000-10-17 | 00:00:00 | 14,31 | 14,31 | 14,00 | 14,00 | 6.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
