UR Energy Inc (URG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	863.790	1,88%	1,57	1,605	1,67	1,63
26/02/2024	645.112	0,00%	1,57	1,56	1,625	1,59
23/02/2024	607.549	0,00%	1,585	1,56	1,6182	1,59
22/02/2024	1.044.088	-1,85%	1,64	1,58	1,6499	1,59
21/02/2024	954.121	-1,23%	1,675	1,5957	1,66	1,61
20/02/2024	1.845.137	-5,29%	1,69	1,60	1,6999	1,61
19/02/2024	127.145	0,00%	1,69	1,67	1,71	1,70
16/02/2024	127.145	-2,30%	1,69	1,67	1,71	1,70
15/02/2024	2.151.882	-2,87%	1,74	1,68	1,76	1,69
14/02/2024	1.643.345	-2,79%	1,81	1,73	1,815	1,74
13/02/2024	1.152.287	-3,24%	1,82	1,76	1,826	1,79
12/02/2024	828.190	2,22%	1,85	1,77	1,856	1,84
09/02/2024	1.105.766	-3,23%	1,85	1,80	1,885	1,80
08/02/2024	1.926.266	-2,11%	1,935	1,825	1,94	1,86
07/02/2024	2.113.748	-2,56%	1,94	1,90	1,97	1,90
06/02/2024	1.054.623	-1,52%	2,00	1,92	1,995	1,95
05/02/2024	2.176.650	-1,49%	2,00	1,91	2,01	1,98
02/02/2024	2.135.027	2,03%	1,975	1,95	2,005	2,01
01/02/2024	2.734.282	5,98%	1,89	1,88	2,00	1,95
31/01/2024	1.442.844	-1,08%	1,84	1,79	1,89	1,83
30/01/2024	2.003.135	5,11%	1,725	1,745	1,86	1,85
29/01/2024	871.263	0,57%	1,72	1,6702	1,77	1,76
26/01/2024	924.853	2,34%	1,72	1,685	1,75	1,75
25/01/2024	594.827	-3,37%	1,78	1,70	1,78	1,72
24/01/2024	677.151	0,28%	1,78	1,77	1,81	1,775
23/01/2024	855.738	2,31%	1,71	1,7148	1,78	1,77
22/01/2024	776.492	0,00%	1,71	1,70	1,745	1,72
19/01/2024	1.164.676	-0,10%	1,76	1,68	1,77	1,7482
18/01/2024	1.321.335	-0,57%	1,76	1,69	1,785	1,75
17/01/2024	1.759.826	0,57%	1,79	1,70	1,775	1,76
16/01/2024	3.446.821	1,73%	1,79	1,75	1,85	1,76
15/01/2024	5.081.849	6,75%	1,68	1,67	1,76	1,74
12/01/2024	5.081.849	6,75%	1,68	1,67	1,76	1,74
11/01/2024	949.938	1,88%	1,59	1,545	1,63	1,63
10/01/2024	1.394.840	1,91%	1,59	1,565	1,63	1,60
09/01/2024	1.554.611	3,97%	1,49	1,47	1,60	1,57
08/01/2024	452.273	3,36%	1,485	1,44	1,51	1,5091
05/01/2024	658.756	-2,67%	1,495	1,47	1,50	1,46
04/01/2024	542.539	1,00%	1,49	1,49	1,55	1,515
03/01/2024	873.605	0,00%	1,525	1,45	1,535	1,50
02/01/2024	1.013.128	-2,27%	1,525	1,50	1,54	1,505
29/12/2023	904.601	3,36%	1,52	1,4899	1,56	1,54
28/12/2023	1.143.267	-1,95%	1,52	1,485	1,54	1,51
27/12/2023	747.856	-2,55%	1,55	1,52	1,58	1,53
26/12/2023	395.100	0,32%	1,55	1,53	1,58	1,565
22/12/2023	653.320	-0,32%	1,55	1,53	1,62	1,545
21/12/2023	544.247	5,10%	1,48	1,47	1,55	1,545
20/12/2023	1.062.603	0,69%	1,46	1,45	1,52	1,47
19/12/2023	2.095.806	-4,58%	1,50	1,45	1,5167	1,46
18/12/2023	847.303	2,69%	1,55	1,48	1,5913	1,53
15/12/2023	1.498.674	-5,66%	1,55	1,48	1,60	1,50
14/12/2023	1.582.356	2,92%	1,55	1,50	1,60	1,585
13/12/2023	1.114.690	-2,10%	1,55	1,48	1,565	1,537
12/12/2023	816.241	1,95%	1,52	1,51	1,57	1,57
11/12/2023	402.936	-0,64%	1,56	1,52	1,57	1,55
08/12/2023	604.850	1,30%	1,53	1,5401	1,59	1,56
07/12/2023	908.578	0,33%	1,545	1,50	1,57	1,545
06/12/2023	881.268	-0,33%	1,545	1,52	1,57	1,535
05/12/2023	684.756	-3,75%	1,60	1,54	1,615	1,54
04/12/2023	722.253	1,91%	1,60	1,5601	1,615	1,60
01/12/2023	816.173	-1,88%	1,59	1,56	1,65	1,57
30/11/2023	1.278.290	3,23%	1,55	1,53	1,6373	1,60
29/11/2023	1.030.152	-4,32%	1,59	1,53	1,602	1,55
28/11/2023	529.154	-2,42%	1,675	1,61	1,68	1,6394
27/11/2023	506.688	0,06%	1,66	1,6397	1,69	1,661
24/11/2023	293.964	1,83%	1,655	1,64	1,69	1,67
23/11/2023	1.122.673	-0,60%	1,655	1,63	1,66	1,65
22/11/2023	1.119.805	-1,21%	1,655	1,63	1,66	1,64
21/11/2023	1.037.222	-1,18%	1,71	1,64	1,71	1,67
20/11/2023	1.602.330	2,12%	1,66	1,65	1,71	1,685
17/11/2023	1.392.763	1,85%	1,56	1,5999	1,68	1,65
16/11/2023	684.926	1,26%	1,56	1,56	1,62	1,61
15/11/2023	568.361	-3,09%	1,61	1,555	1,62	1,57
14/11/2023	773.333	1,25%	1,56	1,5705	1,625	1,62
13/11/2023	1.158.903	2,56%	1,56	1,55	1,63	1,60
10/11/2023	473.377	0,65%	1,53	1,5099	1,56	1,55
09/11/2023	944.222	1,96%	1,52	1,51	1,60	1,56
08/11/2023	507.426	-0,65%	1,53	1,49	1,54	1,52
07/11/2023	515.584	0,00%	1,51	1,47	1,56	1,53
06/11/2023	825.873	-3,17%	1,64	1,5101	1,58	1,53
03/11/2023	942.121	-4,82%	1,64	1,55	1,66	1,58
02/11/2023	871.037	1,22%	1,63	1,60	1,66	1,66
01/11/2023	839.943	-0,61%	1,57	1,58	1,635	1,62
31/10/2023	1.103.236	3,17%	1,57	1,58	1,66	1,63
30/10/2023	751.436	5,33%	1,54	1,51	1,59	1,58
27/10/2023	314.400	-2,24%	1,57	1,52	1,57	1,525
26/10/2023	576.711	-3,13%	1,59	1,53	1,60	1,55
25/10/2023	802.895	0,63%	1,61	1,57	1,63	1,60
24/10/2023	1.176.214	3,87%	1,55	1,54	1,63	1,61
23/10/2023	1.083.892	0,32%	1,525	1,49	1,58	1,555
20/10/2023	1.100.083	3,33%	1,51	1,48	1,56	1,55
19/10/2023	1.449.391	1,35%	1,48	1,42	1,53	1,50
18/10/2023	758.629	-0,67%	1,50	1,481	1,54	1,48
17/10/2023	842.690	1,35%	1,46	1,46	1,55	1,50
16/10/2023	604.494	-1,34%	1,51	1,445	1,52	1,47
13/10/2023	479.146	3,13%	1,46	1,4413	1,505	1,485
12/10/2023	1.369.738	-2,69%	1,44	1,42	1,505	1,45
11/10/2023	874.459	-3,23%	1,56	1,47	1,565	1,50
10/10/2023	1.097.247	5,37%	1,51	1,495	1,57	1,57
09/10/2023	559.972	-1,32%	1,515	1,43	1,5391	1,50