Denison Mines Corp (DNN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
16/01/2026 45.704.820 4,22% 3,5993 3,57 3,80 3,6997
15/01/2026 57.170.213 1,72% 3,50 3,42 3,64 3,55
14/01/2026 38.827.485 4,18% 3,3593 3,30 3,55 3,49
13/01/2026 28.760.745 -0,89% 3,40 3,33 3,42 3,35
12/01/2026 15.489.066 1,70% 3,31 3,28 3,41 3,38
09/01/2026 24.720.407 -0,60% 3,3768 3,26 3,51 3,31
08/01/2026 34.652.664 0,00% 3,28 3,26 3,35 3,33
07/01/2026 26.367.327 1,52% 3,22 3,20 3,34 3,33
06/01/2026 33.840.489 1,86% 3,27 3,205 3,325 3,28
05/01/2026 40.016.243 6,27% 3,1205 3,03 3,23 3,22
02/01/2026 39.387.694 13,53% 2,7497 2,74 3,07 3,03
31/12/2025 13.784.879 1,14% 2,6498 2,6097 2,685 2,66
30/12/2025 20.178.673 -2,59% 2,69 2,615 2,7401 2,655
29/12/2025 18.946.783 1,12% 2,67 2,63 2,805 2,70
26/12/2025 10.114.631 -2,53% 2,78 2,67 2,78 2,69
24/12/2025 6.695.447 -0,36% 2,79 2,74 2,80 2,77
23/12/2025 23.790.469 0,39% 2,7429 2,7301 2,89 2,78
22/12/2025 20.314.025 1,10% 2,81 2,75 2,88 2,77
19/12/2025 42.166.691 6,62% 2,60 2,60 2,80 2,74
18/12/2025 21.421.079 3,23% 2,54 2,50 2,59 2,57
17/12/2025 27.615.210 -4,61% 2,6097 2,48 2,64 2,48
16/12/2025 26.921.073 2,76% 2,52 2,50 2,62 2,60
15/12/2025 27.199.008 -2,68% 2,66 2,535 2,705 2,54
12/12/2025 36.673.349 -5,44% 2,7898 2,54 2,79 2,61
11/12/2025 33.178.268 2,42% 2,65 2,63 2,82 2,76
10/12/2025 35.694.945 -2,19% 2,7205 2,60 2,7483 2,69
09/12/2025 29.489.718 1,47% 2,71 2,71 2,78 2,74
08/12/2025 18.249.764 -0,37% 2,7499 2,70 2,7691 2,73
05/12/2025 36.257.733 -3,52% 2,85 2,71 2,86 2,74
04/12/2025 38.605.572 5,19% 2,7199 2,67 2,87 2,84
03/12/2025 34.066.605 4,25% 2,5805 2,56 2,71 2,70
02/12/2025 31.009.005 3,19% 2,54 2,52 2,62 2,59
01/12/2025 23.302.382 -1,37% 2,55 2,48 2,5899 2,52
28/11/2025 12.719.474 0,00% 2,5878 2,53 2,60 2,56
26/11/2025 24.746.941 3,64% 2,5199 2,48 2,64 2,56
25/11/2025 38.974.193 6,89% 2,34 2,295 2,50 2,47
24/11/2025 29.771.546 3,08% 2,3002 2,26 2,34 2,32
21/11/2025 43.802.327 -2,37% 2,32 2,20 2,32 2,27
20/11/2025 55.297.315 -4,53% 2,4898 2,3199 2,54 2,32
19/11/2025 54.816.373 1,89% 2,4089 2,3601 2,49 2,43
18/11/2025 41.601.917 -0,63% 2,36 2,32 2,41 2,38
17/11/2025 41.466.287 -3,43% 2,48 2,35 2,505 2,39
14/11/2025 36.910.206 -0,40% 2,405 2,38 2,54 2,48
13/11/2025 60.522.738 -3,86% 2,57 2,47 2,63 2,49
12/11/2025 46.292.006 0,00% 2,585 2,55 2,6499 2,59
11/11/2025 36.855.111 -2,25% 2,60 2,35 2,61 2,59
10/11/2025 42.052.256 3,53% 2,6404 2,595 2,68 2,64
07/11/2025 55.152.667 0,20% 2,4301 2,41 2,58 2,55
06/11/2025 68.586.311 -4,31% 2,65 2,53 2,6725 2,56
05/11/2025 51.669.979 -2,19% 2,7799 2,64 2,78 2,67
04/11/2025 71.246.620 -6,34% 2,81 2,72 2,83 2,74
03/11/2025 79.492.031 -7,89% 3,18 2,89 3,19 2,92
31/10/2025 67.953.443 -1,40% 3,24 3,12 3,29 3,17
30/10/2025 59.193.453 1,74% 3,1548 3,07 3,25 3,22
29/10/2025 92.448.168 3,26% 3,09 3,01 3,24 3,17
28/10/2025 93.152.723 10,43% 3,07 2,91 3,16 3,07
27/10/2025 47.119.633 -1,07% 2,82 2,70 2,87 2,78
24/10/2025 66.499.642 2,56% 2,75 2,72 2,85 2,81
23/10/2025 49.228.236 0,37% 2,75 2,70 2,79 2,73
22/10/2025 66.889.997 -0,36% 2,61 2,59 2,7547 2,72
21/10/2025 51.652.579 -7,14% 2,88 2,67 2,90 2,72
20/10/2025 58.794.346 0,34% 2,9999 2,85 3,0099 2,93
17/10/2025 61.923.469 -5,50% 2,9792 2,85 3,07 2,92
16/10/2025 96.022.707 -2,52% 3,23 3,07 3,42 3,09
15/10/2025 86.516.735 -0,78% 3,2805 3,05 3,35 3,17
14/10/2025 94.310.413 3,73% 3,07 2,87 3,29 3,19
13/10/2025 71.524.101 6,94% 3,06 3,01 3,14 3,08
10/10/2025 100.048.885 1,41% 2,8397 2,79 3,08 2,88
09/10/2025 82.487.390 -1,05% 2,86 2,78 2,97 2,83
08/10/2025 97.516.417 0,35% 2,87 2,80 2,99 2,86
07/10/2025 140.473.735 1,78% 2,85 2,80 2,97 2,85
06/10/2025 101.467.754 0,36% 2,82 2,79 2,96 2,81
03/10/2025 100.346.037 1,08% 2,78 2,7335 2,86 2,80
02/10/2025 82.035.621 0,00% 2,80 2,70 2,86 2,77
01/10/2025 82.797.568 0,73% 2,71 2,71 2,80 2,77
30/09/2025 84.699.040 -1,43% 2,7801 2,72 2,8199 2,75
29/09/2025 88.585.510 0,36% 2,83 2,75 2,8453 2,79
26/09/2025 93.191.194 -3,32% 2,86 2,75 2,93 2,77
25/09/2025 77.411.064 3,43% 2,66 2,64 2,87 2,86
24/09/2025 94.645.302 -2,66% 2,8002 2,73 2,95 2,75
23/09/2025 100.454.266 1,79% 2,8397 2,77 2,92 2,82
22/09/2025 73.446.036 3,93% 2,6803 2,61 2,79 2,78
19/09/2025 75.806.400 4,69% 2,56 2,55 2,75 2,67
18/09/2025 47.760.655 0,98% 2,5799 2,49 2,60 2,57
17/09/2025 53.101.839 1,40% 2,48 2,475 2,58 2,54
16/09/2025 55.754.420 -2,52% 2,5897 2,47 2,60 2,50
15/09/2025 65.647.994 8,65% 2,36 2,34 2,605 2,58
12/09/2025 36.839.772 -2,06% 2,43 2,35 2,44 2,37
11/09/2025 54.498.641 -0,41% 2,44 2,39 2,50 2,43
10/09/2025 51.721.415 2,72% 2,38 2,38 2,48 2,45
09/09/2025 46.769.548 0,84% 2,38 2,36 2,44 2,39
08/09/2025 46.691.219 1,28% 2,36 2,32 2,40 2,38
05/09/2025 34.516.603 3,07% 2,30 2,23 2,35 2,35
04/09/2025 45.948.665 -2,98% 2,35 2,26 2,37 2,28
03/09/2025 48.549.026 2,63% 2,30 2,23 2,35 2,35
02/09/2025 37.980.195 -1,72% 2,2499 2,20 2,28 2,28
29/08/2025 53.251.585 5,00% 2,26 2,2508 2,39 2,32
28/08/2025 29.480.929 1,15% 2,18 2,14 2,23 2,20
27/08/2025 43.923.159 -2,25% 2,2109 2,14 2,24 2,17
26/08/2025 52.742.867 6,49% 2,09 2,085 2,25 2,22
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).