(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-10-17 | 00:00:00 | 14,31 | 14,31 | 14,00 | 14,00 | 6.000 | 2000-10-18 | 00:00:00 | 14,00 | 14,13 | 13,94 | 13,94 | 10.200 | 2000-10-19 | 00:00:00 | 14,06 | 14,37 | 14,00 | 14,13 | 37.800 | 2000-10-20 | 00:00:00 | 14,00 | 14,56 | 14,00 | 14,56 | 26.400 | 2000-10-23 | 00:00:00 | 14,44 | 14,62 | 14,25 | 14,37 | 141.000 | 2000-10-24 | 00:00:00 | 14,25 | 14,25 | 14,19 | 14,19 | 4.800 | 2000-10-25 | 00:00:00 | 14,37 | 14,37 | 14,31 | 14,31 | 6.000 | 2000-10-26 | 00:00:00 | 14,44 | 14,75 | 14,44 | 14,75 | 17.400 | 2000-10-27 | 00:00:00 | 14,62 | 14,81 | 14,62 | 14,69 | 21.000 | 2000-10-30 | 00:00:00 | 14,56 | 14,94 | 14,56 | 14,69 | 10.800 | 2000-10-31 | 00:00:00 | 14,75 | 14,75 | 14,69 | 14,75 | 44.400 | 2000-11-01 | 00:00:00 | 14,81 | 15,06 | 14,62 | 14,62 | 15.600 | 2000-11-02 | 00:00:00 | 14,75 | 14,75 | 14,25 | 14,37 | 103.800 | 2000-11-03 | 00:00:00 | 14,25 | 14,62 | 14,25 | 14,62 | 7.800 | 2000-11-06 | 00:00:00 | 14,88 | 14,88 | 14,75 | 14,75 | 7.800 | 2000-11-07 | 00:00:00 | 14,62 | 14,88 | 14,62 | 14,88 | 16.800 | 2000-11-08 | 00:00:00 | 14,75 | 14,75 | 14,44 | 14,75 | 54.600 | 2000-11-09 | 00:00:00 | 14,62 | 14,69 | 14,31 | 14,62 | 43.200 | 2000-11-10 | 00:00:00 | 14,50 | 14,62 | 14,37 | 14,62 | 31.800 | 2000-11-13 | 00:00:00 | 14,75 | 14,75 | 14,25 | 14,56 | 136.800 | 2000-11-14 | 00:00:00 | 14,62 | 14,94 | 14,62 | 14,75 | 54.600 | 2000-11-15 | 00:00:00 | 14,50 | 14,62 | 14,50 | 14,50 | 13.200 | 2000-11-16 | 00:00:00 | 14,50 | 15,12 | 14,50 | 15,06 | 80.400 | 2000-11-17 | 00:00:00 | 15,25 | 15,25 | 14,88 | 15,00 | 91.200 | 2000-11-20 | 00:00:00 | 15,00 | 15,31 | 14,94 | 15,31 | 79.800 | 2000-11-21 | 00:00:00 | 15,12 | 15,31 | 15,12 | 15,25 | 21.600 | 2000-11-22 | 00:00:00 | 15,12 | 15,44 | 15,00 | 15,31 | 37.200 | 2000-11-24 | 00:00:00 | 15,44 | 15,75 | 15,44 | 15,75 | 9.000 | 2000-11-27 | 00:00:00 | 15,81 | 16,75 | 15,63 | 16,75 | 54.000 | 2000-11-28 | 00:00:00 | 16,62 | 16,75 | 16,31 | 16,31 | 15.000 | 2000-11-29 | 00:00:00 | 16,31 | 17,13 | 16,31 | 16,62 | 331.200 | 2000-11-30 | 00:00:00 | 16,62 | 16,62 | 16,12 | 16,50 | 43.800 | 2000-12-01 | 00:00:00 | 16,38 | 16,56 | 16,38 | 16,38 | 48.000 | 2000-12-04 | 00:00:00 | 16,25 | 16,56 | 16,25 | 16,50 | 66.600 | 2000-12-05 | 00:00:00 | 16,38 | 16,38 | 15,75 | 15,75 | 92.400 | 2000-12-06 | 00:00:00 | 15,56 | 16,25 | 15,56 | 16,25 | 59.400 | 2000-12-07 | 00:00:00 | 16,12 | 16,38 | 16,00 | 16,38 | 29.400 | 2000-12-08 | 00:00:00 | 16,38 | 17,31 | 16,38 | 17,31 | 114.000 | 2000-12-11 | 00:00:00 | 17,25 | 17,88 | 17,19 | 17,81 | 25.200 | 2000-12-12 | 00:00:00 | 17,56 | 18,44 | 17,56 | 18,44 | 52.200 | 2000-12-13 | 00:00:00 | 18,38 | 18,44 | 17,94 | 18,12 | 27.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|