Denison Mines Corp (DNN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
07/09/2023 2.742.799 -1,41% 1,405 1,39 1,42 1,40
06/09/2023 3.147.898 -2,06% 1,45 1,39 1,47 1,4299
05/09/2023 3.752.432 2,84% 1,45 1,41 1,46 1,45
04/09/2023 1.955.448 0,71% 1,43 1,412 1,45 1,41
01/09/2023 1.955.448 0,71% 1,43 1,412 1,45 1,41
31/08/2023 1.759.455 -0,35% 1,39 1,39 1,45 1,415
30/08/2023 2.919.294 0,72% 1,39 1,37 1,43 1,40
29/08/2023 1.544.831 -2,13% 1,39 1,38 1,41 1,38
28/08/2023 1.659.279 -1,41% 1,39 1,38 1,43 1,40
25/08/2023 2.792.387 2,17% 1,39 1,345 1,42 1,41
24/08/2023 2.368.659 -2,47% 1,42 1,38 1,43 1,385
23/08/2023 3.414.912 0,36% 1,40 1,39 1,44 1,415
22/08/2023 2.791.194 -1,40% 1,44 1,38 1,45 1,41
21/08/2023 5.266.279 4,49% 1,37 1,365 1,44 1,4315
18/08/2023 2.157.827 3,82% 1,29 1,29 1,37 1,36
17/08/2023 2.226.699 -2,26% 1,33 1,29 1,33 1,30
16/08/2023 1.411.252 -0,75% 1,33 1,32 1,3599 1,32
15/08/2023 2.757.808 -4,32% 1,36 1,32 1,37 1,33
14/08/2023 1.531.608 0,69% 1,31 1,33 1,4033 1,3895
11/08/2023 2.910.060 3,84% 1,31 1,3097 1,39 1,3603
10/08/2023 4.196.644 -3,73% 1,355 1,29 1,405 1,29
09/08/2023 1.820.469 1,53% 1,30 1,295 1,345 1,33
08/08/2023 2.331.057 1,55% 1,265 1,23 1,31 1,31
07/08/2023 2.519.168 0,00% 1,25 1,27 1,33 1,28
04/08/2023 1.568.703 1,60% 1,25 1,245 1,29 1,27
03/08/2023 1.251.315 -0,79% 1,255 1,23 1,27 1,26
02/08/2023 1.615.464 -2,34% 1,25 1,21 1,27 1,25
01/08/2023 1.354.128 -0,78% 1,28 1,2513 1,29 1,27
31/07/2023 3.004.001 4,84% 1,26 1,26 1,33 1,30
28/07/2023 1.392.692 2,48% 1,21 1,2099 1,25 1,24
27/07/2023 2.842.808 -3,92% 1,25 1,20 1,2599 1,201
26/07/2023 1.044.176 -0,79% 1,26 1,2301 1,26 1,26
25/07/2023 1.271.779 4,10% 1,23 1,22 1,28 1,27
24/07/2023 1.006.575 0,82% 1,225 1,21 1,26 1,23
21/07/2023 1.551.694 -0,82% 1,235 1,20 1,24 1,21
20/07/2023 1.420.008 -3,94% 1,255 1,22 1,26 1,22
19/07/2023 1.584.709 1,60% 1,265 1,24 1,30 1,27
18/07/2023 1.636.086 0,80% 1,245 1,24 1,28 1,26
17/07/2023 1.374.736 0,40% 1,22 1,20 1,245 1,245
14/07/2023 1.153.278 -3,13% 1,275 1,215 1,28 1,24
13/07/2023 1.816.721 3,23% 1,25 1,24 1,28 1,28
12/07/2023 1.180.448 -0,40% 1,255 1,23 1,28 1,235
11/07/2023 1.855.931 1,64% 1,23 1,225 1,25 1,24
10/07/2023 1.152.664 1,23% 1,22 1,2115 1,24 1,235
07/07/2023 2.406.550 5,13% 1,195 1,15 1,245 1,23
06/07/2023 2.549.690 -4,92% 1,195 1,1522 1,216 1,16
05/07/2023 2.304.342 -2,40% 1,24 1,21 1,25 1,22
04/07/2023 1.283.757 -0,04% 1,26 1,25 1,27 1,2495
03/07/2023 1.283.757 -0,04% 1,26 1,25 1,27 1,2495
30/06/2023 2.250.026 1,63% 1,23 1,225 1,26 1,25
29/06/2023 2.689.970 1,65% 1,215 1,22 1,245 1,23
28/06/2023 1.052.708 1,67% 1,205 1,19 1,23 1,22
27/06/2023 1.216.999 0,01% 1,225 1,18 1,23 1,2001
26/06/2023 1.136.389 0,85% 1,185 1,18 1,22 1,19
23/06/2023 779.729 -0,83% 1,19 1,17 1,20 1,19
22/06/2023 1.797.230 -4,00% 1,24 1,19 1,23 1,20
21/06/2023 1.853.702 0,00% 1,24 1,23 1,26 1,25
20/06/2023 1.041.651 0,40% 1,26 1,23 1,27 1,255
19/06/2023 922.410 0,81% 1,24 1,22 1,255 1,25
16/06/2023 922.410 0,81% 1,24 1,22 1,255 1,25
15/06/2023 1.165.781 2,89% 1,21 1,20 1,26 1,245
14/06/2023 2.107.394 0,00% 1,28 1,20 1,25 1,21
13/06/2023 2.886.569 -2,40% 1,28 1,20 1,31 1,22
12/06/2023 2.083.046 3,69% 1,20 1,19 1,27 1,265
09/06/2023 1.444.499 0,00% 1,20 1,1725 1,2199 1,21
08/06/2023 1.893.340 4,31% 1,16 1,14 1,21 1,21
07/06/2023 1.640.751 -1,70% 1,18 1,15 1,20 1,16
06/06/2023 1.673.844 -0,84% 1,175 1,14 1,19 1,18
05/06/2023 2.120.609 2,56% 1,17 1,14 1,20 1,20
02/06/2023 3.351.769 0,86% 1,19 1,14 1,19 1,17
01/06/2023 6.340.288 8,33% 1,01 1,09 1,19 1,17
31/05/2023 1.938.465 -2,83% 1,055 1,00 1,06 1,03
30/05/2023 1.938.465 -2,83% 1,055 1,00 1,06 1,03
29/05/2023 1.621.154 -0,94% 1,065 1,05 1,07 1,06
26/05/2023 1.621.154 -0,94% 1,065 1,05 1,07 1,06
25/05/2023 902.931 -2,75% 1,07 1,06 1,09 1,06
24/05/2023 1.610.422 -2,73% 1,10 1,06 1,10 1,07
23/05/2023 1.498.933 -3,51% 1,10 1,09 1,1399 1,10
22/05/2023 2.222.949 6,08% 1,08 1,07 1,15 1,135
19/05/2023 880.428 -2,73% 1,10 1,06 1,11 1,07
18/05/2023 810.128 0,99% 1,095 1,07 1,10 1,1008
17/05/2023 764.367 0,92% 1,085 1,07 1,1086 1,10
16/05/2023 667.556 -3,98% 1,12 1,08 1,1201 1,085
15/05/2023 459.288 2,73% 1,11 1,10 1,135 1,13
12/05/2023 702.042 0,00% 1,11 1,09 1,12 1,11
11/05/2023 1.525.992 -2,66% 1,11 1,08 1,1299 1,10
10/05/2023 1.450.079 -2,57% 1,15 1,11 1,17 1,1205
09/05/2023 1.976.507 5,46% 1,085 1,07 1,16 1,1495
08/05/2023 935.360 2,36% 1,075 1,065 1,10 1,085
05/05/2023 1.262.527 4,37% 1,045 1,04 1,08 1,075
04/05/2023 775.947 -0,97% 1,03 1,01 1,0486 1,02
03/05/2023 1.069.703 0,00% 1,02 1,01 1,045 1,03
02/05/2023 715.530 0,00% 1,04 1,01 1,04 1,03
01/05/2023 1.003.365 -4,55% 1,10 1,03 1,11 1,05
28/04/2023 1.459.183 3,77% 1,05 1,0475 1,10 1,10
27/04/2023 945.436 4,46% 1,02 1,02 1,07 1,055
26/04/2023 2.063.531 -0,97% 1,04 1,01 1,08 1,02
25/04/2023 1.653.982 0,98% 1,015 1,01 1,05 1,03
24/04/2023 1.022.856 0,00% 1,01 1,00 1,02 1,02
21/04/2023 1.296.476 0,00% 1,005 0,9923 1,03 1,01
Ajuda

Pesquisa de títulos

Fale Connosco