(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 2024-05-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 22,45 | 23,65 | 22,21 | 23,57 | 288.000 | | 2001-04-11 | 00:00:00 | 24,50 | 25,15 | 24,23 | 24,23 | 568.200 | | 2001-04-12 | 00:00:00 | 24,30 | 24,40 | 23,80 | 23,95 | 207.000 | | 2001-04-16 | 00:00:00 | 23,80 | 23,80 | 23,10 | 23,55 | 186.000 | | 2001-04-17 | 00:00:00 | 23,45 | 23,64 | 23,00 | 23,03 | 338.400 | | 2001-04-18 | 00:00:00 | 22,90 | 23,00 | 22,60 | 22,80 | 169.200 | | 2001-04-19 | 00:00:00 | 22,95 | 23,25 | 22,95 | 23,10 | 55.800 | | 2001-04-20 | 00:00:00 | 23,10 | 23,37 | 23,00 | 23,15 | 61.800 | | 2001-04-23 | 00:00:00 | 22,90 | 22,90 | 22,65 | 22,87 | 49.800 | | 2001-04-24 | 00:00:00 | 22,85 | 23,63 | 22,85 | 23,31 | 135.000 | | 2001-04-25 | 00:00:00 | 23,50 | 23,70 | 23,25 | 23,25 | 188.400 | | 2001-04-26 | 00:00:00 | 23,40 | 23,85 | 23,40 | 23,85 | 307.200 | | 2001-04-27 | 00:00:00 | 23,85 | 23,85 | 23,55 | 23,70 | 158.400 | | 2001-04-30 | 00:00:00 | 23,45 | 23,75 | 23,30 | 23,75 | 202.800 | | 2001-05-01 | 00:00:00 | 23,75 | 23,85 | 23,00 | 23,00 | 352.200 | | 2001-05-02 | 00:00:00 | 23,10 | 23,10 | 22,09 | 22,35 | 227.400 | | 2001-05-03 | 00:00:00 | 22,50 | 22,80 | 22,35 | 22,67 | 240.000 | | 2001-05-04 | 00:00:00 | 22,73 | 22,88 | 22,42 | 22,88 | 163.800 | | 2001-05-07 | 00:00:00 | 22,95 | 22,95 | 22,63 | 22,82 | 47.400 | | 2001-05-08 | 00:00:00 | 23,05 | 23,14 | 22,73 | 22,85 | 157.200 | | 2001-05-09 | 00:00:00 | 22,85 | 24,35 | 22,77 | 24,28 | 216.600 | | 2001-05-10 | 00:00:00 | 24,75 | 26,09 | 24,75 | 25,99 | 591.600 | | 2001-05-11 | 00:00:00 | 25,99 | 25,99 | 25,43 | 25,65 | 295.200 | | 2001-05-14 | 00:00:00 | 25,65 | 25,79 | 25,51 | 25,61 | 154.200 | | 2001-05-15 | 00:00:00 | 25,76 | 26,10 | 25,70 | 26,00 | 398.400 | | 2001-05-16 | 00:00:00 | 26,00 | 26,07 | 25,75 | 26,00 | 373.800 | | 2001-05-17 | 00:00:00 | 25,95 | 27,00 | 25,95 | 26,80 | 774.600 | | 2001-05-18 | 00:00:00 | 26,90 | 27,40 | 26,88 | 27,28 | 1.045.800 | | 2001-05-21 | 00:00:00 | 27,78 | 28,43 | 27,70 | 28,35 | 384.000 | | 2001-05-22 | 00:00:00 | 28,15 | 28,15 | 27,23 | 27,80 | 600.000 | | 2001-05-23 | 00:00:00 | 27,80 | 27,85 | 27,54 | 27,70 | 372.600 | | 2001-05-24 | 00:00:00 | 27,70 | 27,70 | 27,45 | 27,55 | 490.200 | | 2001-05-25 | 00:00:00 | 27,45 | 27,45 | 25,73 | 26,50 | 321.000 | | 2001-05-29 | 00:00:00 | 26,30 | 27,12 | 26,10 | 26,58 | 194.400 | | 2001-05-30 | 00:00:00 | 26,35 | 26,35 | 24,31 | 24,34 | 249.600 | | 2001-05-31 | 00:00:00 | 24,40 | 26,10 | 24,19 | 25,90 | 263.400 | | 2001-06-01 | 00:00:00 | 25,95 | 26,35 | 25,95 | 26,29 | 184.200 | | 2001-06-04 | 00:00:00 | 26,50 | 26,57 | 26,10 | 26,45 | 189.600 | | 2001-06-05 | 00:00:00 | 26,48 | 26,82 | 26,48 | 26,70 | 51.000 | | 2001-06-06 | 00:00:00 | 26,75 | 26,99 | 26,30 | 26,33 | 148.200 | | 2001-06-07 | 00:00:00 | 26,30 | 26,30 | 24,00 | 24,55 | 283.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
