(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 | | 2000-12-13 | 00:00:00 | 18,38 | 18,44 | 17,94 | 18,12 | 27.000 | | 2000-12-14 | 00:00:00 | 18,19 | 18,19 | 17,88 | 17,88 | 22.200 | | 2000-12-15 | 00:00:00 | 17,75 | 18,06 | 17,62 | 18,06 | 99.000 | | 2000-12-18 | 00:00:00 | 18,00 | 18,00 | 17,56 | 17,81 | 40.800 | | 2000-12-19 | 00:00:00 | 17,94 | 17,94 | 17,62 | 17,62 | 9.600 | | 2000-12-20 | 00:00:00 | 17,37 | 17,37 | 16,19 | 16,94 | 112.800 | | 2000-12-21 | 00:00:00 | 16,94 | 17,00 | 16,25 | 16,38 | 52.200 | | 2000-12-22 | 00:00:00 | 16,25 | 16,31 | 15,75 | 16,31 | 79.200 | | 2000-12-26 | 00:00:00 | 16,38 | 16,38 | 15,50 | 15,69 | 116.400 | | 2000-12-27 | 00:00:00 | 15,81 | 17,00 | 15,81 | 16,94 | 51.600 | | 2000-12-28 | 00:00:00 | 16,69 | 17,25 | 16,69 | 17,25 | 23.400 | | 2000-12-29 | 00:00:00 | 17,00 | 17,50 | 17,00 | 17,50 | 33.000 | | 2001-01-02 | 00:00:00 | 17,50 | 17,50 | 17,25 | 17,25 | 9.000 | | 2001-01-03 | 00:00:00 | 17,25 | 17,25 | 16,81 | 16,81 | 33.000 | | 2001-01-04 | 00:00:00 | 16,69 | 16,75 | 16,25 | 16,25 | 14.400 | | 2001-01-05 | 00:00:00 | 16,12 | 16,88 | 16,00 | 16,88 | 18.600 | | 2001-01-08 | 00:00:00 | 16,88 | 17,31 | 16,81 | 17,31 | 23.400 | | 2001-01-09 | 00:00:00 | 17,44 | 19,00 | 17,44 | 18,50 | 43.800 | | 2001-01-10 | 00:00:00 | 18,25 | 18,56 | 17,81 | 17,88 | 40.200 | | 2001-01-11 | 00:00:00 | 18,00 | 18,00 | 17,69 | 17,81 | 8.400 | | 2001-01-12 | 00:00:00 | 17,56 | 17,56 | 17,00 | 17,13 | 103.200 | | 2001-01-16 | 00:00:00 | 16,81 | 16,81 | 16,12 | 16,56 | 62.400 | | 2001-01-17 | 00:00:00 | 16,62 | 16,62 | 16,25 | 16,50 | 27.000 | | 2001-01-18 | 00:00:00 | 16,50 | 16,50 | 16,00 | 16,00 | 22.800 | | 2001-01-19 | 00:00:00 | 15,94 | 16,56 | 15,87 | 16,19 | 83.400 | | 2001-01-22 | 00:00:00 | 16,25 | 16,69 | 16,25 | 16,50 | 18.600 | | 2001-01-23 | 00:00:00 | 16,50 | 17,00 | 16,50 | 16,94 | 11.400 | | 2001-01-24 | 00:00:00 | 16,94 | 16,94 | 16,81 | 16,81 | 1.800 | | 2001-01-25 | 00:00:00 | 16,94 | 17,37 | 16,94 | 17,37 | 28.200 | | 2001-01-26 | 00:00:00 | 17,31 | 17,94 | 17,19 | 17,81 | 28.200 | | 2001-01-29 | 00:00:00 | 18,01 | 18,10 | 17,82 | 17,91 | 24.000 | | 2001-01-30 | 00:00:00 | 18,15 | 18,20 | 17,99 | 18,18 | 16.800 | | 2001-01-31 | 00:00:00 | 18,00 | 18,08 | 18,00 | 18,02 | 6.000 | | 2001-02-01 | 00:00:00 | 17,80 | 18,06 | 17,75 | 17,75 | 62.400 | | 2001-02-02 | 00:00:00 | 18,00 | 18,35 | 18,00 | 18,21 | 54.600 | | 2001-02-05 | 00:00:00 | 18,40 | 18,79 | 18,02 | 18,79 | 26.400 | | 2001-02-06 | 00:00:00 | 19,00 | 20,05 | 19,00 | 19,76 | 94.800 | | 2001-02-07 | 00:00:00 | 19,55 | 19,55 | 19,40 | 19,44 | 17.400 | | 2001-02-08 | 00:00:00 | 19,44 | 19,85 | 19,34 | 19,84 | 111.600 | | 2001-02-09 | 00:00:00 | 19,68 | 19,68 | 18,85 | 19,12 | 70.200 | | 2001-02-12 | 00:00:00 | 19,13 | 19,33 | 18,80 | 19,10 | 105.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
