Denison Mines Corp (DNN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
07/12/2022 2.203.189 2,32% 1,07 1,0647 1,11 1,105
06/12/2022 8.940.966 -4,46% 1,13 1,06 1,14 1,07
05/12/2022 7.742.101 -4,24% 1,18 1,12 1,1915 1,13
02/12/2022 3.144.418 0,00% 1,175 1,17 1,20 1,19
01/12/2022 3.622.129 -2,46% 1,23 1,18 1,24 1,19
30/11/2022 10.400.009 4,24% 1,19 1,16 1,23 1,23
29/11/2022 3.699.668 0,87% 1,16 1,15 1,18 1,16
28/11/2022 8.367.625 -4,96% 1,18 1,15 1,19 1,15
25/11/2022 2.057.786 -0,82% 1,205 1,19 1,22 1,2001
24/11/2022 4.647.530 -0,41% 1,21 1,19 1,24 1,215
23/11/2022 4.647.530 -0,41% 1,21 1,19 1,24 1,215
22/11/2022 7.419.411 4,78% 1,17 1,1693 1,22 1,205
21/11/2022 8.510.429 -1,70% 1,175 1,13 1,18 1,16
18/11/2022 5.971.578 -1,67% 1,245 1,17 1,215 1,18
17/11/2022 5.962.784 0,00% 1,245 1,16 1,20 1,21
16/11/2022 6.056.463 -4,76% 1,245 1,19 1,25 1,20
15/11/2022 6.213.757 0,79% 1,27 1,25 1,30 1,27
14/11/2022 1.352.624 -1,58% 1,27 1,23 1,27 1,25
11/11/2022 3.158.242 4,84% 1,235 1,23 1,31 1,30
10/11/2022 1.998.056 5,13% 1,235 1,21 1,25 1,23
09/11/2022 2.116.546 -7,94% 1,24 1,16 1,26 1,16
08/11/2022 1.721.289 2,02% 1,23 1,20 1,27 1,265
07/11/2022 1.802.276 4,24% 1,18 1,15 1,23 1,23
04/11/2022 1.809.188 1,72% 1,13 1,15 1,22 1,18
03/11/2022 1.474.996 2,66% 1,13 1,13 1,20 1,16
02/11/2022 2.476.473 -7,38% 1,21 1,13 1,23 1,13
01/11/2022 1.152.530 -3,54% 1,28 1,22 1,30 1,225
31/10/2022 1.255.589 -1,58% 1,27 1,24 1,28 1,25
28/10/2022 1.728.902 2,00% 1,26 1,22 1,28 1,275
27/10/2022 1.328.225 -3,71% 1,24 1,24 1,33 1,2518
26/10/2022 2.285.278 5,29% 1,24 1,24 1,31 1,295
25/10/2022 1.489.622 3,36% 1,17 1,184 1,24 1,23
24/10/2022 1.765.649 -4,07% 1,17 1,16 1,22 1,18
21/10/2022 1.928.861 4,70% 1,17 1,16 1,2362 1,225
20/10/2022 1.208.191 -2,08% 1,20 1,17 1,25 1,175
19/10/2022 1.013.758 -2,46% 1,205 1,17 1,2188 1,19
18/10/2022 1.838.141 -1,64% 1,18 1,18 1,28 1,20
17/10/2022 3.353.818 10,91% 1,18 1,13 1,23 1,22
14/10/2022 2.328.857 -7,63% 1,18 1,09 1,185 1,09
13/10/2022 2.511.929 3,51% 1,10 1,09 1,18 1,18
12/10/2022 2.780.515 0,89% 1,15 1,07 1,17 1,13
11/10/2022 2.758.087 1,80% 1,15 1,09 1,15 1,13
10/10/2022 1.800.223 -6,30% 1,18 1,11 1,19 1,115
07/10/2022 1.266.685 -3,25% 1,22 1,18 1,24 1,19
06/10/2022 1.264.958 -2,38% 1,24 1,23 1,29 1,23
05/10/2022 1.544.768 -1,58% 1,23 1,21 1,27 1,25
04/10/2022 2.086.020 6,67% 1,24 1,22 1,28 1,28
03/10/2022 1.859.117 1,68% 1,22 1,18 1,23 1,21
30/09/2022 2.424.533 0,00% 1,13 1,11 1,19 1,16
29/09/2022 1.799.884 -5,37% 1,20 1,13 1,20 1,145
28/09/2022 2.141.206 6,70% 1,10 1,10 1,21 1,195
27/09/2022 2.870.944 5,66% 1,10 1,09 1,15 1,12
26/09/2022 2.952.866 -1,85% 1,13 1,05 1,11 1,06
23/09/2022 3.393.055 -6,03% 1,13 1,06 1,1391 1,09
22/09/2022 2.594.913 -4,07% 1,225 1,15 1,23 1,18
21/09/2022 2.305.214 -0,81% 1,26 1,18 1,26 1,23
20/09/2022 1.317.059 -0,93% 1,23 1,22 1,29 1,2483
19/09/2022 2.623.128 0,79% 1,255 1,212 1,295 1,27
16/09/2022 3.181.689 -3,82% 1,255 1,23 1,2899 1,26
15/09/2022 4.648.914 -6,12% 1,36 1,30 1,40 1,305
14/09/2022 3.177.382 0,00% 1,36 1,36 1,43 1,39
13/09/2022 6.226.793 -2,11% 1,36 1,35 1,44 1,39
12/09/2022 2.466.358 -1,43% 1,48 1,40 1,48 1,4292
09/09/2022 5.190.089 0,00% 1,44 1,42 1,52 1,45
08/09/2022 5.681.595 8,21% 1,34 1,33 1,45 1,45
07/09/2022 1.800.878 0,75% 1,33 1,28 1,35 1,34
06/09/2022 4.841.150 0,38% 1,31 1,33 1,39 1,335
05/09/2022 4.251.810 2,31% 1,31 1,29 1,35 1,33
02/09/2022 4.251.810 2,31% 1,31 1,29 1,35 1,33
01/09/2022 4.992.019 -7,80% 1,385 1,28 1,3894 1,30
31/08/2022 5.302.352 0,00% 1,37 1,33 1,44 1,40
30/08/2022 7.920.236 2,96% 1,42 1,30 1,45 1,39
29/08/2022 8.109.474 11,57% 1,295 1,17 1,4194 1,35
26/08/2022 2.732.675 -4,37% 1,295 1,18 1,27 1,205
25/08/2022 5.981.650 -0,78% 1,295 1,22 1,32 1,27
24/08/2022 8.929.835 16,82% 1,16 1,15 1,30 1,285
23/08/2022 2.114.083 4,25% 1,07 1,0401 1,12 1,105
22/08/2022 2.387.781 0,00% 1,01 1,00 1,055 1,05
19/08/2022 2.296.100 -5,41% 1,08 1,03 1,09 1,05
18/08/2022 1.235.505 1,84% 1,09 1,06 1,11 1,11
17/08/2022 2.428.375 -6,03% 1,15 1,0795 1,16 1,09
16/08/2022 1.414.957 -0,86% 1,18 1,14 1,19 1,16
15/08/2022 1.414.147 -3,36% 1,18 1,15 1,19 1,1694
12/08/2022 1.183.528 -0,41% 1,22 1,19 1,23 1,205
11/08/2022 1.941.950 2,51% 1,20 1,20 1,24 1,2199
10/08/2022 1.901.581 0,85% 1,20 1,17 1,22 1,19
09/08/2022 1.512.150 -4,84% 1,22 1,16 1,24 1,18
08/08/2022 3.141.153 6,03% 1,20 1,18 1,28 1,23
05/08/2022 2.704.205 0,76% 1,22 1,13 1,19 1,1587
04/08/2022 2.276.637 -3,36% 1,22 1,13 1,1987 1,15
03/08/2022 1.494.012 -0,84% 1,22 1,17 1,22 1,18
02/08/2022 1.859.313 3,48% 1,17 1,15 1,20 1,19
01/08/2022 1.177.371 -3,28% 1,18 1,15 1,18 1,151
29/07/2022 5.536.075 -3,66% 1,20 1,15 1,20 1,185
28/07/2022 2.777.164 1,65% 1,21 1,17 1,24 1,23
27/07/2022 2.812.269 6,21% 1,15 1,14 1,21 1,2002
26/07/2022 2.072.438 -0,45% 1,11 1,10 1,15 1,115
25/07/2022 1.749.869 5,71% 1,155 1,0342 1,12 1,11
22/07/2022 1.520.376 -6,64% 1,155 1,05 1,145 1,055
21/07/2022 2.267.971 -4,29% 1,155 1,12 1,18 1,139
Ajuda

Pesquisa de títulos

Fale Connosco