Denison Mines Corp (DNN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
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