Energy Fuels Inc (UUUU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
16-02-2024	222.220	-1,82%	6,72	6,47	6,72	6,48
15-02-2024	988.174	1,67%	6,59	6,555	6,7182	6,71
14-02-2024	1.270.955	0,00%	6,71	6,50	6,74	6,60
13-02-2024	1.307.017	-4,47%	6,71	6,58	6,83	6,63
12-02-2024	1.022.798	1,31%	6,71	6,68	6,98	6,94
09-02-2024	1.493.329	-2,14%	7,00	6,83	7,07	6,85
08-02-2024	2.173.676	-5,67%	7,40	6,865	7,3846	6,99
07-02-2024	881.567	1,93%	7,36	7,165	7,465	7,41
06-02-2024	803.631	-2,42%	7,50	7,265	7,50	7,27
05-02-2024	1.246.354	-4,24%	7,64	7,32	7,73	7,45
02-02-2024	1.203.444	-2,38%	7,85	7,69	7,94	7,78
01-02-2024	2.185.134	5,56%	7,73	7,86	8,20	7,97
31-01-2024	1.270.135	-3,08%	7,73	7,54	7,91	7,55
30-01-2024	1.340.497	5,02%	7,36	7,29	7,80	7,74
29-01-2024	833.964	0,55%	7,40	7,03	7,41	7,34
26-01-2024	611.073	-0,55%	7,40	7,20	7,40	7,30
25-01-2024	838.752	-1,87%	7,69	7,25	7,49	7,34
24-01-2024	857.652	-1,32%	7,69	7,45	7,74	7,46
23-01-2024	1.412.524	5,00%	7,37	7,245	7,565	7,56
22-01-2024	919.119	-2,04%	7,32	7,1601	7,35	7,20
19-01-2024	1.217.182	-3,29%	7,60	7,19	7,63	7,35
18-01-2024	1.179.052	-0,78%	7,69	7,435	7,82	7,60
17-01-2024	1.247.866	-0,78%	7,79	7,41	7,765	7,66
16-01-2024	3.020.336	0,78%	7,79	7,60	8,03	7,72
15-01-2024	3.864.956	8,50%	6,98	7,315	7,77	7,66
12-01-2024	3.864.956	8,50%	6,98	7,315	7,77	7,66
11-01-2024	913.467	1,29%	6,98	6,83	7,12	7,06
10-01-2024	1.183.168	0,14%	7,14	6,94	7,21	6,99
09-01-2024	1.738.882	2,65%	6,73	6,655	7,20	6,98
08-01-2024	1.300.491	1,04%	6,71	6,5812	6,83	6,79
05-01-2024	1.258.964	-2,32%	6,94	6,73	6,98	6,75
04-01-2024	979.471	1,17%	6,80	6,76	7,005	6,90
03-01-2024	1.374.107	-1,45%	7,19	6,72	6,98	6,82
02-01-2024	1.585.101	-3,76%	7,19	6,8732	7,22	6,92
29-12-2023	1.471.588	-0,42%	7,19	7,01	7,24	7,1801
28-12-2023	3.230.387	-6,62%	7,32	6,8701	7,36	7,20
27-12-2023	905.569	-1,78%	7,89	7,70	7,89	7,71
26-12-2023	1.136.903	2,21%	7,82	7,64	7,89	7,85
22-12-2023	1.463.505	1,45%	7,22	7,60	7,938	7,68
21-12-2023	1.963.229	8,76%	7,22	7,13	7,725	7,57
20-12-2023	1.312.613	-1,00%	7,08	6,94	7,17	6,96
19-12-2023	1.612.617	-3,83%	7,37	7,02	7,41	7,03
18-12-2023	796.491	0,83%	7,515	7,295	7,69	7,31
15-12-2023	1.745.345	-6,06%	7,515	7,11	7,83	7,2991
14-12-2023	1.479.123	5,29%	7,515	7,2435	7,805	7,77
13-12-2023	1.401.842	-0,15%	7,45	7,085	7,46	7,4092
12-12-2023	1.121.374	-1,59%	7,48	7,2548	7,511	7,42
11-12-2023	653.348	-0,13%	7,58	7,35	7,5787	7,54
08-12-2023	937.030	3,28%	7,41	7,20	7,57	7,55
07-12-2023	1.212.081	-1,35%	7,41	7,15	7,45	7,31
06-12-2023	1.495.060	-0,67%	7,49	7,40	7,70	7,43
05-12-2023	1.210.455	-3,98%	7,68	7,45	7,71	7,48
04-12-2023	1.073.782	1,04%	7,875	7,75	7,9699	7,79
01-12-2023	921.258	-3,02%	7,95	7,70	8,10	7,71
30-11-2023	989.545	4,61%	7,63	7,55	7,99	7,95
29-11-2023	1.435.977	-7,66%	8,18	7,58	8,23	7,59
28-11-2023	615.738	-2,14%	8,41	8,16	8,41	8,22
27-11-2023	565.821	-0,59%	8,44	8,3101	8,495	8,40
24-11-2023	411.558	0,47%	8,42	8,405	8,585	8,47
23-11-2023	555.981	-0,47%	8,40	8,205	8,50	8,40
22-11-2023	546.634	-0,12%	8,40	8,205	8,50	8,43
21-11-2023	716.523	-1,86%	8,61	8,31	8,68	8,44
20-11-2023	999.195	1,90%	8,46	8,3707	8,605	8,60
17-11-2023	1.040.499	1,93%	8,32	8,28	8,51	8,44
16-11-2023	846.296	3,11%	8,05	7,99	8,30	8,28
15-11-2023	629.980	-2,90%	8,24	8,01	8,30	8,03
14-11-2023	880.043	0,85%	8,39	8,12	8,40	8,27
13-11-2023	1.338.338	3,80%	7,945	7,95	8,29	8,20
10-11-2023	928.451	0,13%	7,59	7,67	7,9692	7,90
09-11-2023	1.072.685	4,09%	7,81	7,53	8,03	7,89
08-11-2023	795.085	-2,45%	7,81	7,51	7,861	7,58
07-11-2023	1.003.166	1,44%	7,58	7,35	7,82	7,77
06-11-2023	1.342.930	-3,53%	8,20	7,59	8,16	7,66
03-11-2023	996.316	-2,70%	8,20	7,86	8,235	7,94
02-11-2023	1.031.744	1,62%	8,09	7,92	8,20	8,16
01-11-2023	867.616	0,25%	8,04	7,84	8,06	8,03
31-10-2023	1.563.522	4,30%	7,76	7,667	8,10	8,01
30-10-2023	745.658	2,13%	7,685	7,45	7,80	7,68
27-10-2023	355.046	-1,49%	7,77	7,53	7,87	7,585
26-10-2023	877.856	-2,16%	7,87	7,54	7,91	7,70
25-10-2023	1.109.839	-0,88%	7,80	7,80	8,12	7,87
24-10-2023	1.194.139	2,19%	7,80	7,7799	8,09	7,94
23-10-2023	888.032	1,17%	7,63	7,505	7,90	7,77
20-10-2023	1.367.732	-1,79%	7,51	7,5243	7,99	7,68
19-10-2023	1.238.145	4,41%	7,51	7,37	7,8695	7,82
18-10-2023	667.780	0,67%	7,47	7,405	7,65	7,49
17-10-2023	954.809	2,62%	7,59	7,18	7,565	7,44
16-10-2023	1.380.076	-4,11%	7,59	7,16	7,69	7,23
13-10-2023	711.945	2,16%	7,50	7,38	7,5899	7,58
12-10-2023	836.050	-2,24%	7,64	7,335	7,64	7,42
11-10-2023	1.254.957	-2,56%	7,86	7,465	7,94	7,62
10-10-2023	1.471.052	3,71%	7,74	7,62	7,8899	7,82
09-10-2023	1.239.703	-1,95%	7,74	7,34	7,7792	7,54
06-10-2023	1.065.002	1,85%	7,53	7,45	7,80	7,69
05-10-2023	999.422	2,44%	7,49	7,31	7,635	7,55
04-10-2023	1.832.974	-3,03%	7,52	7,21	7,60	7,37
03-10-2023	1.365.004	-0,91%	7,52	7,5104	7,9395	7,60
02-10-2023	2.178.134	-6,45%	8,09	7,62	8,14	7,69
29-09-2023	1.520.998	-6,49%	8,58	8,23	8,84	8,22
28-09-2023	2.027.919	3,78%	8,58	8,17	9,0099	8,79