Denison Mines Corp (DNN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
15/09/2023	10.023.962	3,75%	1,545	1,598	1,65	1,6392
14/09/2023	7.920.890	3,95%	1,545	1,49	1,60	1,58
13/09/2023	7.773.825	2,70%	1,485	1,46	1,54	1,52
12/09/2023	4.780.706	1,37%	1,425	1,45	1,49	1,48
11/09/2023	3.360.060	1,40%	1,425	1,42	1,46	1,45
08/09/2023	2.403.905	0,36%	1,40	1,38	1,44	1,415
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