UR Energy Inc (URG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	277.748	0,00%	1,14	1,13	1,16	1,13
28/12/2022	290.454	-4,24%	1,16	1,13	1,17	1,13
27/12/2022	226.190	0,86%	1,16	1,14	1,18	1,18
23/12/2022	109.979	1,72%	1,165	1,15	1,1899	1,18
22/12/2022	294.485	-2,52%	1,19	1,1508	1,195	1,16
21/12/2022	318.405	3,44%	1,165	1,1601	1,20	1,1999
20/12/2022	442.794	5,41%	1,115	1,11	1,17	1,17
19/12/2022	458.829	-3,47%	1,16	1,11	1,1601	1,1101
16/12/2022	346.909	3,60%	1,13	1,105	1,15	1,15
15/12/2022	329.403	-4,31%	1,16	1,11	1,18	1,11
14/12/2022	390.071	-1,70%	1,16	1,14	1,19	1,16
13/12/2022	292.792	0,00%	1,215	1,16	1,2185	1,18
12/12/2022	554.276	1,72%	1,14	1,14	1,20	1,18
09/12/2022	323.107	-0,86%	1,165	1,14	1,19	1,16
08/12/2022	346.322	3,54%	1,16	1,136	1,22	1,17
07/12/2022	356.471	0,89%	1,135	1,11	1,15	1,13
06/12/2022	1.804.172	-8,20%	1,22	1,12	1,24	1,12
05/12/2022	1.047.606	-4,35%	1,275	1,20	1,28	1,21
02/12/2022	842.580	-1,56%	1,25	1,25	1,29	1,26
01/12/2022	690.679	-1,55%	1,34	1,27	1,341	1,27
30/11/2022	2.330.936	3,94%	1,29	1,24	1,33	1,32
29/11/2022	1.268.888	3,69%	1,23	1,22	1,2875	1,265
28/11/2022	847.151	-4,71%	1,27	1,21	1,28	1,215
25/11/2022	323.328	-3,82%	1,29	1,26	1,285	1,26
24/11/2022	1.132.982	0,39%	1,265	1,25	1,31	1,295
23/11/2022	1.132.982	0,39%	1,265	1,25	1,31	1,295
22/11/2022	756.573	0,81%	1,255	1,2405	1,2758	1,25
21/11/2022	1.221.619	-3,88%	1,265	1,22	1,28	1,24
18/11/2022	796.685	3,20%	1,27	1,25	1,29	1,29
17/11/2022	1.183.693	-3,11%	1,255	1,23	1,29	1,25
16/11/2022	1.588.609	-4,48%	1,34	1,27	1,34	1,28
15/11/2022	1.651.597	0,38%	1,35	1,32	1,375	1,335
14/11/2022	758.092	-3,99%	1,37	1,32	1,371	1,325
11/11/2022	650.364	1,85%	1,365	1,36	1,4306	1,375
10/11/2022	586.773	4,71%	1,36	1,32	1,3752	1,335
09/11/2022	896.090	-2,68%	1,34	1,27	1,3899	1,27
08/11/2022	749.642	3,05%	1,30	1,2601	1,36	1,35
07/11/2022	573.928	5,67%	1,225	1,2106	1,33	1,305
04/11/2022	296.271	4,23%	1,22	1,18	1,24	1,2299
03/11/2022	471.979	-1,68%	1,18	1,17	1,245	1,17
02/11/2022	497.884	-7,87%	1,25	1,19	1,29	1,17
01/11/2022	379.715	-3,08%	1,305	1,255	1,33	1,26
31/10/2022	193.475	-1,53%	1,32	1,29	1,3293	1,29
28/10/2022	373.038	2,34%	1,27	1,25	1,31	1,31
27/10/2022	370.287	-7,97%	1,34	1,26	1,37	1,27
26/10/2022	999.012	9,15%	1,28	1,26	1,36	1,3425
25/10/2022	299.122	2,44%	1,23	1,22	1,27	1,26
24/10/2022	283.469	-1,61%	1,22	1,19	1,2388	1,22
21/10/2022	392.667	5,56%	1,165	1,16	1,25	1,235
20/10/2022	330.034	0,87%	1,18	1,15	1,22	1,16
19/10/2022	196.409	0,00%	1,17	1,1414	1,1825	1,18
18/10/2022	465.575	-0,73%	1,20	1,16	1,22	1,1813
17/10/2022	497.661	6,73%	1,15	1,145	1,185	1,19
14/10/2022	548.955	-5,88%	1,185	1,10	1,1917	1,12
13/10/2022	764.132	6,25%	1,11	1,10	1,19	1,19
12/10/2022	754.647	2,24%	1,12	1,0709	1,145	1,14
11/10/2022	462.276	0,00%	1,15	1,095	1,16	1,11
10/10/2022	594.046	-5,13%	1,16	1,10	1,20	1,11
07/10/2022	563.112	-0,84%	1,165	1,15	1,2006	1,18
06/10/2022	291.267	-3,63%	1,25	1,195	1,2693	1,195
05/10/2022	445.813	2,87%	1,20	1,16	1,26	1,255
04/10/2022	736.813	4,76%	1,20	1,1608	1,21	1,21
03/10/2022	752.488	5,48%	1,15	1,1112	1,165	1,155
30/09/2022	530.232	-3,54%	1,12	1,09	1,16	1,09
29/09/2022	412.537	-6,22%	1,18	1,12	1,195	1,13
28/09/2022	560.928	4,78%	1,15	1,14	1,22	1,205
27/09/2022	526.749	7,51%	1,095	1,085	1,17	1,145
26/09/2022	711.041	-1,84%	1,125	1,03	1,1193	1,07
23/09/2022	758.270	-4,76%	1,125	1,08	1,14	1,10
22/09/2022	896.581	-6,50%	1,225	1,1325	1,2269	1,15
21/09/2022	567.285	-1,99%	1,26	1,20	1,27	1,23
20/09/2022	494.083	-3,82%	1,28	1,235	1,31	1,26
19/09/2022	628.096	3,18%	1,26	1,23	1,32	1,30
16/09/2022	827.016	0,39%	1,25	1,20	1,31	1,28
15/09/2022	739.134	-7,30%	1,37	1,27	1,385	1,27
14/09/2022	483.296	1,48%	1,35	1,34	1,4096	1,37
13/09/2022	721.793	-5,63%	1,33	1,321	1,40	1,34
12/09/2022	752.233	-2,07%	1,46	1,39	1,46	1,42
09/09/2022	1.104.355	0,68%	1,47	1,43	1,50	1,48
08/09/2022	1.156.315	5,71%	1,39	1,3657	1,4789	1,48
07/09/2022	491.184	-3,62%	1,37	1,315	1,40	1,33
06/09/2022	1.592.780	3,91%	1,38	1,355	1,45	1,375
05/09/2022	532.857	3,91%	1,32	1,27	1,34	1,33
02/09/2022	532.857	3,91%	1,32	1,27	1,34	1,33
01/09/2022	1.845.385	-7,91%	1,35	1,24	1,36	1,28
31/08/2022	1.524.136	2,19%	1,33	1,29	1,45	1,40
30/08/2022	1.396.189	0,00%	1,39	1,26	1,40	1,37
29/08/2022	1.834.530	12,76%	1,21	1,20	1,395	1,37
26/08/2022	591.091	-6,20%	1,305	1,20	1,32	1,21
25/08/2022	1.223.420	-0,77%	1,30	1,21	1,34	1,29
24/08/2022	2.506.839	19,73%	1,14	1,13	1,31	1,305
23/08/2022	449.929	3,32%	1,07	1,07	1,125	1,09
22/08/2022	907.780	-2,06%	1,07	1,05	1,08	1,0578
19/08/2022	812.972	-4,00%	1,095	1,05	1,10	1,08
18/08/2022	594.907	6,54%	1,075	1,07	1,13	1,14
17/08/2022	950.221	-7,69%	1,15	1,07	1,16	1,08
16/08/2022	567.110	-1,71%	1,16	1,13	1,17	1,15
15/08/2022	915.312	-2,52%	1,16	1,12	1,17	1,16
12/08/2022	1.528.970	-2,46%	1,23	1,175	1,235	1,19
11/08/2022	1.462.912	5,17%	1,19	1,17	1,2375	1,22