UR Energy Inc (URG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	862.339	3,77%	1,46	1,445	1,53	1,515
05-10-2023	1.064.913	3,67%	1,405	1,385	1,50	1,441
04-10-2023	1.414.460	-3,47%	1,41	1,3501	1,42	1,39
03-10-2023	1.277.205	1,41%	1,33	1,32	1,48	1,44
02-10-2023	2.008.056	-7,79%	1,53	1,4233	1,54	1,42
29-09-2023	1.371.089	-7,23%	1,68	1,51	1,68	1,54
28-09-2023	1.623.810	4,11%	1,61	1,60	1,68	1,645
27-09-2023	870.129	0,00%	1,61	1,53	1,63	1,58
26-09-2023	1.605.409	-4,24%	1,63	1,57	1,65	1,58
25-09-2023	2.343.651	3,82%	1,58	1,544	1,68	1,63
22-09-2023	1.823.540	6,51%	1,46	1,44	1,59	1,555
21-09-2023	587.241	-1,03%	1,45	1,44	1,49	1,445
20-09-2023	1.160.512	-0,03%	1,46	1,44	1,535	1,4796
19-09-2023	1.384.168	-4,52%	1,55	1,42	1,55	1,48
18-09-2023	1.203.415	1,31%	1,53	1,48	1,56	1,55
15-09-2023	1.720.004	-1,27%	1,58	1,54	1,6185	1,55
14-09-2023	1.713.978	2,63%	1,56	1,52	1,58	1,56
13-09-2023	1.594.687	5,52%	1,49	1,4501	1,53	1,53
12-09-2023	1.090.975	-1,36%	1,49	1,44	1,50	1,45
11-09-2023	1.464.679	2,08%	1,43	1,41	1,49	1,47
08-09-2023	980.159	0,70%	1,42	1,3901	1,45	1,43
07-09-2023	1.067.883	0,00%	1,40	1,3707	1,43	1,42
06-09-2023	1.102.321	-0,71%	1,415	1,37	1,44	1,40
05-09-2023	1.996.061	4,44%	1,37	1,35	1,42	1,41
04-09-2023	1.333.128	3,05%	1,335	1,325	1,37	1,35
01-09-2023	1.333.128	3,05%	1,335	1,325	1,37	1,35
31-08-2023	1.239.820	0,00%	1,30	1,28	1,34	1,32
30-08-2023	1.046.703	1,54%	1,30	1,30	1,34	1,32
29-08-2023	802.183	0,78%	1,27	1,25	1,3099	1,29
28-08-2023	860.658	1,58%	1,28	1,2601	1,31	1,29
25-08-2023	402.007	2,42%	1,225	1,20	1,27	1,27
24-08-2023	470.622	-2,38%	1,255	1,21	1,255	1,23
23-08-2023	885.006	4,10%	1,20	1,18	1,27	1,27
22-08-2023	598.717	-0,81%	1,24	1,20	1,25	1,23
21-08-2023	1.191.529	5,98%	1,175	1,17	1,25	1,24
18-08-2023	590.972	3,54%	1,105	1,105	1,18	1,17
17-08-2023	236.322	0,89%	1,11	1,0919	1,13	1,13
16-08-2023	634.444	0,90%	1,12	1,09	1,139	1,12
15-08-2023	820.559	-5,93%	1,17	1,11	1,18	1,11
14-08-2023	574.015	0,00%	1,115	1,15	1,19	1,18
11-08-2023	877.781	7,27%	1,115	1,11	1,18	1,18
10-08-2023	1.222.899	-2,66%	1,135	1,10	1,195	1,10
09-08-2023	1.130.615	3,67%	1,085	1,065	1,13	1,13
08-08-2023	639.085	3,33%	1,01	1,00	1,085	1,085
07-08-2023	938.829	0,00%	1,06	1,04	1,09	1,05
04-08-2023	245.222	0,00%	1,05	1,0405	1,08	1,06
03-08-2023	262.306	-0,94%	1,045	1,04	1,07	1,05
02-08-2023	463.636	-0,94%	1,05	1,00	1,07	1,05
01-08-2023	558.574	1,43%	1,06	1,035	1,08	1,065
31-07-2023	1.288.090	5,45%	1,03	1,03	1,11	1,065
28-07-2023	356.212	1,00%	1,00	1,00	1,03	1,01
27-07-2023	421.005	-2,45%	1,00	0,98	1,025	0,995
26-07-2023	366.546	0,00%	1,01	0,985	1,03	1,02
25-07-2023	287.805	4,61%	0,9751	0,975	1,02	1,02
24-07-2023	311.093	-0,64%	0,98	0,9613	0,9892	0,981
21-07-2023	165.042	-1,24%	0,99	0,9639	0,9957	0,9827
20-07-2023	266.912	-1,03%	0,9951	0,9694	1,015	0,9897
19-07-2023	282.193	2,07%	1,00	0,9886	1,02	1,01
18-07-2023	537.842	2,42%	0,9805	0,97	1,02	0,9894
17-07-2023	690.731	-1,02%	0,9796	0,965	0,9872	0,9671
14-07-2023	419.057	-1,42%	1,00	0,9745	1,02	0,9809
13-07-2023	560.267	4,74%	0,9679	0,95	1,02	0,995
12-07-2023	622.729	0,11%	0,9566	0,948	0,98	0,95
11-07-2023	660.050	-0,42%	0,9566	0,948	0,9699	0,949
10-07-2023	506.483	0,50%	0,96	0,91	0,9759	0,953
07-07-2023	758.026	0,97%	0,955	0,942	0,9777	0,9483
06-07-2023	2.396.174	-6,92%	1,015	0,94	1,02	0,9494
05-07-2023	349.286	-1,91%	1,035	1,02	1,04	1,03
04-07-2023	151.780	-1,77%	1,045	1,03	1,055	1,0314
03-07-2023	151.780	-1,77%	1,045	1,03	1,055	1,0314
30-06-2023	826.504	0,96%	1,04	1,03	1,055	1,05
29-06-2023	716.079	0,97%	1,035	1,0267	1,055	1,04
28-06-2023	826.583	0,98%	1,03	1,00	1,05	1,03
27-06-2023	398.357	-0,97%	1,04	1,02	1,045	1,02
26-06-2023	1.193.414	1,98%	1,00	1,00	1,05	1,03
23-06-2023	2.026.895	-1,94%	1,015	0,9916	1,05	1,01
22-06-2023	768.448	-1,92%	1,04	1,00	1,05	1,02
21-06-2023	804.680	0,49%	1,04	1,025	1,05	1,035
20-06-2023	1.071.073	-7,21%	1,09	1,03	1,10	1,03
19-06-2023	1.166.813	5,71%	1,055	1,03	1,14	1,11
16-06-2023	1.166.813	5,71%	1,055	1,03	1,14	1,11
15-06-2023	998.254	0,00%	1,055	1,01	1,07	1,05
14-06-2023	1.342.834	-2,78%	1,09	1,00	1,0985	1,05
13-06-2023	1.422.688	0,94%	1,095	1,06	1,12	1,08
12-06-2023	748.692	0,94%	1,05	1,04	1,095	1,07
09-06-2023	660.989	-0,94%	1,06	1,03	1,07	1,06
08-06-2023	947.767	3,88%	1,04	1,02	1,07	1,07
07-06-2023	692.850	-1,91%	1,05	1,035	1,07	1,03
06-06-2023	719.154	-1,87%	1,05	1,0207	1,06	1,05
05-06-2023	1.586.987	5,45%	1,01	0,9903	1,10	1,065
02-06-2023	727.044	3,05%	1,00	0,84	1,01	1,00
01-06-2023	1.775.309	7,95%	0,908	0,8989	1,03	0,9704
31-05-2023	1.692.197	-5,81%	0,9214	0,8602	0,93	0,8679
30-05-2023	1.692.197	-5,81%	0,9214	0,8602	0,93	0,8679
29-05-2023	279.505	1,01%	0,915	0,9016	0,93	0,9214
26-05-2023	279.505	1,01%	0,915	0,9016	0,93	0,9214
25-05-2023	208.274	-0,11%	0,9151	0,9101	0,93	0,9122
24-05-2023	345.022	-4,79%	0,95	0,9112	0,9549	0,9132
23-05-2023	438.623	-3,53%	0,9767	0,945	0,9793	0,9591
22-05-2023	736.777	4,39%	0,9555	0,9501	1,00	0,9942