Denison Mines Corp (DNN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
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
20/04/2023 983.918 -0,50% 1,02 1,00 1,02 1,005
19/04/2023 2.534.485 0,00% 1,01 0,9951 1,02 1,02
18/04/2023 1.274.136 0,00% 1,02 1,01 1,04 1,03
17/04/2023 1.533.407 -0,98% 1,025 1,01 1,0401 1,0298
14/04/2023 720.066 -2,80% 1,065 1,01 1,07 1,04
13/04/2023 1.284.488 3,88% 1,03 1,03 1,09 1,07
12/04/2023 1.285.325 -2,86% 1,05 1,01 1,0503 1,02
11/04/2023 1.291.675 0,96% 1,03 1,02 1,05 1,05
10/04/2023 1.041.377 3,00% 0,9999 0,9935 1,03 1,03
06/04/2023 3.067.737 0,00% 1,00 0,98 1,0323 1,01
05/04/2023 2.021.017 -1,94% 1,03 0,99 1,035 1,01
04/04/2023 1.876.789 -4,63% 1,08 1,01 1,10 1,03
03/04/2023 1.276.625 -0,46% 1,12 1,06 1,11 1,085
31/03/2023 1.561.465 -0,46% 1,10 1,08 1,11 1,095
30/03/2023 2.745.300 4,78% 1,075 1,07 1,1175 1,1002
29/03/2023 1.512.967 2,94% 1,01 1,015 1,06 1,05
28/03/2023 681.280 2,02% 0,97 0,9817 1,02 1,01
27/03/2023 774.575 1,87% 0,9749 0,973 0,9979 0,9913
24/03/2023 2.004.996 -1,29% 0,98 0,96 0,99 0,9677
23/03/2023 1.537.673 -1,01% 1,01 0,98 1,03 0,98
22/03/2023 1.401.168 -2,43% 1,02 0,995 1,04 0,9952
21/03/2023 1.724.507 -1,47% 1,02 1,00 1,06 1,005
20/03/2023 1.398.137 0,00% 1,04 1,00 1,04 1,03
17/03/2023 3.122.387 1,49% 0,9975 0,9638 1,03 1,025
16/03/2023 4.915.350 -2,08% 0,97 0,95 1,015 0,9988
15/03/2023 6.209.059 -2,87% 1,035 0,96 1,0402 1,0199
14/03/2023 1.454.311 0,95% 1,07 1,05 1,08 1,06
13/03/2023 2.446.295 -1,87% 1,07 1,03 1,10 1,05
10/03/2023 4.033.281 -6,09% 1,13 1,06 1,1304 1,08
09/03/2023 1.614.285 -1,29% 1,16 1,13 1,17 1,145
08/03/2023 2.768.574 -1,28% 1,19 1,12 1,19 1,155
07/03/2023 1.833.795 -4,88% 1,21 1,16 1,23 1,17
06/03/2023 1.013.348 -3,91% 1,275 1,225 1,2793 1,23
03/03/2023 1.837.358 0,00% 1,26 1,25 1,29 1,26
02/03/2023 2.528.616 -6,02% 1,29 1,25 1,3048 1,25
01/03/2023 1.682.779 4,00% 1,255 1,24 1,32 1,30
28/02/2023 1.087.926 0,80% 1,26 1,22 1,27 1,26
27/02/2023 1.156.369 4,17% 1,205 1,2008 1,265 1,25
24/02/2023 1.155.209 -1,63% 1,21 1,19 1,23 1,21
23/02/2023 1.618.743 0,82% 1,23 1,20 1,25 1,23
22/02/2023 1.058.619 0,41% 1,24 1,21 1,26 1,225
21/02/2023 1.984.141 -5,34% 1,285 1,23 1,295 1,24
20/02/2023 1.745.505 -1,50% 1,315 1,28 1,33 1,31
17/02/2023 1.745.505 -1,50% 1,315 1,28 1,33 1,31
16/02/2023 1.022.965 -4,32% 1,37 1,33 1,39 1,33
15/02/2023 1.286.646 1,46% 1,35 1,33 1,39 1,39
14/02/2023 1.892.188 2,26% 1,32 1,29 1,38 1,36
13/02/2023 871.459 -2,94% 1,355 1,32 1,36 1,32
10/02/2023 866.786 0,74% 1,37 1,33 1,39 1,36
09/02/2023 1.983.885 2,26% 1,36 1,34 1,415 1,36
08/02/2023 784.760 -1,48% 1,345 1,31 1,36 1,33
07/02/2023 1.879.861 2,27% 1,33 1,31 1,37 1,35
06/02/2023 2.155.863 -2,92% 1,355 1,29 1,36 1,33
03/02/2023 2.225.985 -4,20% 1,41 1,35 1,42 1,37
02/02/2023 2.131.474 -4,67% 1,51 1,41 1,53 1,43
01/02/2023 2.934.759 3,47% 1,42 1,38 1,51 1,49
31/01/2023 2.050.934 -2,04% 1,485 1,40 1,49 1,44
30/01/2023 5.305.990 2,08% 1,44 1,4261 1,52 1,47
27/01/2023 1.847.085 2,11% 1,43 1,4092 1,50 1,45
26/01/2023 1.453.543 -0,07% 1,445 1,385 1,46 1,429
25/01/2023 2.144.956 0,70% 1,40 1,36 1,44 1,44
24/01/2023 2.012.849 3,65% 1,365 1,35 1,42 1,42
23/01/2023 1.336.050 2,11% 1,345 1,335 1,39 1,3785
20/01/2023 2.009.891 5,56% 1,265 1,25 1,35 1,33
19/01/2023 1.367.319 1,61% 1,24 1,222 1,285 1,26
18/01/2023 2.945.610 -3,85% 1,32 1,24 1,34 1,25
17/01/2023 1.848.787 -4,07% 1,32 1,28 1,38 1,295
16/01/2023 1.244.790 1,48% 1,33 1,3207 1,37 1,37
13/01/2023 1.244.790 1,48% 1,33 1,3207 1,37 1,37
12/01/2023 1.368.766 0,00% 1,34 1,3147 1,36 1,35
11/01/2023 1.416.615 0,00% 1,35 1,3118 1,3897 1,35
10/01/2023 2.637.733 3,99% 1,30 1,29 1,36 1,3518
09/01/2023 4.518.893 5,74% 1,23 1,22 1,31 1,29
06/01/2023 2.399.774 7,14% 1,13 1,12 1,22 1,20
05/01/2023 1.111.519 0,00% 1,11 1,10 1,15 1,13
04/01/2023 1.908.052 1,80% 1,14 1,11 1,15 1,13
03/01/2023 2.316.350 -1,74% 1,15 1,11 1,18 1,13
02/01/2023 2.735.629 0,88% 1,13 1,125 1,16 1,15
30/12/2022 2.735.629 0,88% 1,13 1,125 1,16 1,15
29/12/2022 1.120.769 1,79% 1,12 1,11 1,15 1,14
28/12/2022 2.087.611 -3,07% 1,15 1,10 1,16 1,105
27/12/2022 1.662.833 -0,86% 1,16 1,14 1,18 1,15
23/12/2022 411.583 -0,86% 1,165 1,15 1,18 1,16
22/12/2022 1.597.439 -1,67% 1,195 1,135 1,20 1,18
21/12/2022 2.334.547 8,11% 1,135 1,13 1,20 1,20
20/12/2022 1.645.809 3,63% 1,105 1,10 1,15 1,1399
19/12/2022 2.868.602 -5,56% 1,165 1,10 1,18 1,105
16/12/2022 1.980.288 1,74% 1,125 1,12 1,17 1,17
15/12/2022 2.631.606 2,70% 1,11 1,09 1,15 1,14
14/12/2022 1.535.258 -1,75% 1,135 1,10 1,14 1,12
13/12/2022 2.673.429 -2,56% 1,19 1,13 1,21 1,14
12/12/2022 3.058.348 4,51% 1,125 1,1193 1,17 1,16
09/12/2022 1.634.787 -2,69% 1,15 1,11 1,17 1,1191
08/12/2022 2.020.177 4,55% 1,115 1,11 1,17 1,15
Ajuda

Pesquisa de títulos

Fale Connosco