Denison Mines Corp (DNN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
06/02/2024 7.108.426 -1,44% 2,10 2,03 2,11 2,05
05/02/2024 8.008.424 -1,42% 2,115 2,03 2,1299 2,08
02/02/2024 6.916.220 -1,87% 2,13 2,0834 2,14 2,10
01/02/2024 14.243.819 6,50% 2,02 2,07 2,145 2,13
31/01/2024 6.569.075 -1,48% 2,02 2,00 2,05 2,00
30/01/2024 6.576.461 4,10% 1,96 1,95 2,03 2,03
29/01/2024 4.028.332 1,56% 1,91 1,87 1,96 1,95
26/01/2024 3.003.296 1,05% 1,92 1,88 1,96 1,92
25/01/2024 5.856.784 -4,06% 1,97 1,88 1,975 1,89
24/01/2024 3.739.126 -0,51% 2,015 1,96 2,07 1,96
23/01/2024 4.306.852 3,14% 1,95 1,90 2,00 1,97
22/01/2024 4.687.856 -1,53% 1,95 1,915 1,98 1,93
19/01/2024 5.294.254 -2,49% 2,01 1,95 2,0292 1,96
18/01/2024 5.634.559 0,00% 2,01 1,96 2,05 2,01
17/01/2024 10.621.787 0,50% 2,00 1,96 2,03 2,01
16/01/2024 14.339.525 1,01% 2,04 1,98 2,12 2,00
15/01/2024 17.282.398 10,00% 1,87 1,86 1,99 1,98
12/01/2024 17.282.398 10,00% 1,87 1,86 1,99 1,98
11/01/2024 7.352.347 0,57% 1,75 1,7201 1,80 1,78
10/01/2024 5.901.969 -1,64% 1,80 1,745 1,82 1,741
09/01/2024 7.832.586 5,99% 1,66 1,64 1,79 1,77
08/01/2024 3.763.640 0,60% 1,66 1,63 1,68 1,67
05/01/2024 3.454.289 -1,78% 1,705 1,66 1,72 1,66
04/01/2024 3.916.719 1,50% 1,77 1,67 1,73 1,695
03/01/2024 6.077.948 -0,89% 1,77 1,67 1,74 1,675
02/01/2024 5.883.320 -4,52% 1,77 1,69 1,78 1,69
29/12/2023 4.465.527 2,92% 1,72 1,71 1,77 1,76
28/12/2023 4.684.023 -2,56% 1,75 1,71 1,76 1,715
27/12/2023 5.149.795 -1,41% 1,78 1,74 1,79 1,745
26/12/2023 1.978.880 1,73% 1,745 1,72 1,77 1,76
22/12/2023 6.184.222 -3,35% 1,77 1,73 1,81 1,73
21/12/2023 8.423.900 4,12% 1,73 1,73 1,79 1,77
20/12/2023 8.548.324 -0,59% 1,715 1,665 1,74 1,69
19/12/2023 8.483.387 -3,91% 1,78 1,72 1,79 1,72
18/12/2023 5.858.201 2,27% 1,845 1,79 1,86 1,80
15/12/2023 4.493.646 -3,26% 1,845 1,76 1,85 1,78
14/12/2023 8.242.241 2,24% 1,82 1,72 1,85 1,83
13/12/2023 5.959.384 -1,11% 1,82 1,75 1,83 1,79
12/12/2023 6.473.213 -0,82% 1,845 1,76 1,8251 1,815
11/12/2023 5.080.939 -1,35% 1,845 1,79 1,845 1,825
08/12/2023 4.726.145 1,93% 1,81 1,80 1,86 1,845
07/12/2023 4.607.405 0,00% 1,82 1,77 1,83 1,80
06/12/2023 4.379.880 -1,10% 1,855 1,79 1,855 1,80
05/12/2023 3.766.870 -2,15% 1,855 1,80 1,86 1,82
04/12/2023 4.420.145 2,62% 1,835 1,82 1,87 1,8471
01/12/2023 3.268.978 -2,19% 1,815 1,79 1,865 1,79
30/11/2023 6.626.214 4,02% 1,74 1,73 1,85 1,81
29/11/2023 3.911.035 -4,92% 1,82 1,74 1,82 1,74
28/11/2023 3.542.250 -3,19% 1,84 1,82 1,88 1,82
27/11/2023 3.546.301 1,35% 1,84 1,82 1,88 1,875
24/11/2023 1.313.425 0,54% 1,84 1,835 1,89 1,86
23/11/2023 3.432.620 -0,04% 1,83 1,77 1,85 1,8393
22/11/2023 3.415.059 -0,27% 1,83 1,77 1,85 1,835
21/11/2023 4.948.726 -0,27% 1,84 1,79 1,86 1,835
20/11/2023 6.420.764 3,37% 1,675 1,789 1,84 1,84
17/11/2023 6.338.684 1,71% 1,675 1,74 1,80 1,78
16/11/2023 5.833.906 3,57% 1,68 1,66 1,75 1,74
15/11/2023 3.142.585 -0,59% 1,68 1,64 1,69 1,68
14/11/2023 4.620.119 1,21% 1,69 1,6343 1,70 1,6801
13/11/2023 4.741.545 4,40% 1,575 1,57 1,69 1,66
10/11/2023 4.396.024 0,64% 1,57 1,5281 1,61 1,58
09/11/2023 4.619.678 3,31% 1,535 1,529 1,62 1,56
08/11/2023 2.978.684 -2,58% 1,535 1,50 1,56 1,51
07/11/2023 3.883.304 0,00% 1,53 1,50 1,57 1,54
06/11/2023 3.643.750 -3,75% 1,60 1,53 1,60 1,54
03/11/2023 3.625.548 -2,42% 1,63 1,595 1,62 1,61
02/11/2023 5.250.386 0,61% 1,62 1,60 1,66 1,64
01/11/2023 4.832.360 0,62% 1,575 1,58 1,64 1,63
31/10/2023 6.871.918 2,65% 1,575 1,56 1,62 1,6116
30/10/2023 4.007.128 1,31% 1,53 1,52 1,57 1,55
27/10/2023 2.779.710 -1,92% 1,56 1,53 1,58 1,53
26/10/2023 3.326.872 -1,90% 1,595 1,53 1,6095 1,55
25/10/2023 3.167.362 0,32% 1,595 1,57 1,635 1,585
24/10/2023 3.566.634 3,95% 1,52 1,51 1,5771 1,58
23/10/2023 3.418.180 1,33% 1,515 1,47 1,55 1,53
20/10/2023 4.248.412 -0,65% 1,485 1,48 1,5583 1,52
19/10/2023 4.167.483 2,00% 1,485 1,46 1,55 1,53
18/10/2023 2.298.559 2,72% 1,44 1,47 1,52 1,51
17/10/2023 4.462.487 2,06% 1,44 1,4357 1,51 1,49
16/10/2023 3.873.576 0,00% 1,48 1,43 1,50 1,46
13/10/2023 5.074.334 1,03% 1,48 1,4357 1,49 1,465
12/10/2023 9.007.291 -2,03% 1,51 1,42 1,51 1,45
11/10/2023 21.215.991 -8,95% 1,57 1,47 1,52 1,475
10/10/2023 4.141.862 3,82% 1,57 1,55 1,65 1,63
09/10/2023 1.880.162 -1,88% 1,60 1,53 1,605 1,57
06/10/2023 3.663.001 2,56% 1,53 1,5211 1,64 1,60
05/10/2023 3.251.912 0,65% 1,55 1,53 1,5921 1,56
04/10/2023 5.442.648 -1,90% 1,55 1,50 1,57 1,55
03/10/2023 4.808.746 -0,32% 1,565 1,56 1,65 1,575
02/10/2023 6.183.255 -3,64% 1,77 1,57 1,65 1,59
29/09/2023 9.132.006 -5,16% 1,77 1,65 1,79 1,6597
28/09/2023 7.337.303 4,79% 1,69 1,69 1,79 1,75
27/09/2023 7.488.375 1,22% 1,69 1,63 1,7188 1,66
26/09/2023 7.056.877 -3,49% 1,73 1,64 1,74 1,66
25/09/2023 7.481.862 5,50% 1,635 1,61 1,73 1,7196
22/09/2023 5.033.710 3,78% 1,58 1,56 1,68 1,6294
21/09/2023 3.166.672 -1,89% 1,59 1,535 1,60 1,56
20/09/2023 4.499.889 -1,24% 1,66 1,58 1,65 1,59
19/09/2023 8.802.443 -3,64% 1,66 1,58 1,675 1,59
18/09/2023 6.523.612 0,04% 1,545 1,59 1,67 1,6507
Ajuda

Pesquisa de títulos

Fale Connosco