Denison Mines Corp (DNN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10/05/2023	1.450.079	-2,57%	1,15	1,11	1,17	1,1205
09/05/2023	1.976.507	5,46%	1,085	1,07	1,16	1,1495
08/05/2023	935.360	2,36%	1,075	1,065	1,10	1,085
05/05/2023	1.262.527	4,37%	1,045	1,04	1,08	1,075
04/05/2023	775.947	-0,97%	1,03	1,01	1,0486	1,02
03/05/2023	1.069.703	0,00%	1,02	1,01	1,045	1,03
02/05/2023	715.530	0,00%	1,04	1,01	1,04	1,03
01/05/2023	1.003.365	-4,55%	1,10	1,03	1,11	1,05
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