Denison Mines Corp (DNN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
16/02/2024	158.017	-1,03%	1,94	1,92	1,95	1,93
15/02/2024	4.106.074	-1,03%	1,95	1,92	1,97	1,93
14/02/2024	3.199.882	-1,47%	1,98	1,95	2,0085	1,951
13/02/2024	5.839.516	-2,46%	2,01	1,954	2,0299	1,98
12/02/2024	5.054.775	0,75%	2,01	1,9805	2,05	2,025
09/02/2024	5.033.147	1,00%	1,99	1,97	2,0676	2,02
08/02/2024	8.115.703	-3,35%	2,09	1,98	2,118	2,02
07/02/2024	5.519.956	2,45%	2,04	2,02	2,10	2,09
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