BiG | O banco que entende os seus valores.

UR Energy Inc (URG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
04/11/2024	986.051	-1,61%	1,23	1,18	1,27	1,22
01/11/2024	1.072.381	-2,36%	1,30	1,225	1,30	1,24
31/10/2024	1.047.112	-2,31%	1,29	1,25	1,32	1,27
30/10/2024	1.878.144	0,00%	1,29	1,28	1,35	1,30
29/10/2024	1.060.345	-1,50%	1,28	1,26	1,36	1,30
28/10/2024	1.530.257	3,52%	1,2891	1,2598	1,33	1,33
25/10/2024	1.132.908	-0,02%	1,28	1,27	1,32	1,28
24/10/2024	1.351.819	1,58%	1,28	1,25	1,31	1,29
23/10/2024	1.550.240	-1,55%	1,315	1,25	1,33	1,27
22/10/2024	1.558.217	-0,77%	1,33	1,265	1,36	1,29
21/10/2024	1.770.577	-3,01%	1,36	1,28	1,36	1,30
18/10/2024	1.862.218	3,10%	1,275	1,26	1,34	1,33
17/10/2024	2.768.818	2,38%	1,2795	1,18	1,31	1,29
16/10/2024	4.739.314	6,78%	1,17	1,15	1,28	1,26
15/10/2024	1.438.094	-1,66%	1,17	1,15	1,19	1,18
14/10/2024	646.240	0,00%	1,1898	1,16	1,19	1,19
11/10/2024	1.499.551	0,86%	1,14	1,13	1,19	1,18
10/10/2024	1.066.085	1,74%	1,17	1,13	1,175	1,17
09/10/2024	810.018	-3,36%	1,195	1,14	1,20	1,15
08/10/2024	1.662.877	-1,65%	1,225	1,17	1,24	1,19
07/10/2024	1.757.988	-0,82%	1,24	1,18	1,24	1,21
04/10/2024	1.806.365	2,52%	1,22	1,17	1,23	1,22
03/10/2024	863.739	-1,65%	1,21	1,17	1,2399	1,19
02/10/2024	1.728.748	0,00%	1,195	1,19	1,25	1,21
01/10/2024	1.354.027	1,68%	1,135	1,12	1,25	1,21
30/09/2024	4.243.638	1,71%	1,16	1,12	1,21	1,19
27/09/2024	2.344.032	-2,52%	1,25	1,125	1,25	1,17
26/09/2024	2.611.279	-3,25%	1,23	1,18	1,25	1,19
25/09/2024	1.613.029	-0,81%	1,225	1,185	1,255	1,23
24/09/2024	2.458.804	3,33%	1,21	1,16	1,255	1,24
23/09/2024	2.927.893	1,70%	1,2497	1,16	1,25	1,20
20/09/2024	2.425.148	0,00%	1,20	1,14	1,255	1,18
19/09/2024	1.864.615	0,00%	1,14	1,124	1,22	1,18
18/09/2024	1.818.788	2,63%	1,15	1,105	1,22	1,18
17/09/2024	1.299.471	0,89%	1,165	1,09	1,17	1,14
16/09/2024	1.267.527	-2,59%	1,17	1,09	1,17	1,13
13/09/2024	1.147.913	-1,70%	1,185	1,12	1,20	1,16
12/09/2024	1.409.294	0,86%	1,09	1,085	1,20	1,18
11/09/2024	2.026.385	7,34%	1,095	1,05	1,18	1,17
10/09/2024	953.825	0,00%	1,075	1,05	1,11	1,09
09/09/2024	1.458.841	3,81%	1,08	1,06	1,11	1,09
06/09/2024	1.209.590	-1,87%	1,085	1,02	1,0999	1,05
05/09/2024	1.189.992	-1,84%	1,07	1,05	1,14	1,07
04/09/2024	1.263.586	0,93%	1,15	1,05	1,15	1,09
03/09/2024	1.574.671	-7,69%	1,15	1,05	1,16	1,08
30/08/2024	734.229	1,74%	1,115	1,115	1,18	1,17
29/08/2024	1.148.817	5,51%	1,15	1,0901	1,18	1,15
28/08/2024	906.446	-6,03%	1,115	1,09	1,17	1,09
27/08/2024	901.885	1,75%	1,18	1,10	1,19	1,16
26/08/2024	1.243.317	-1,72%	1,18	1,13	1,19	1,14
23/08/2024	3.376.013	11,54%	1,075	1,02	1,16	1,16
22/08/2024	1.230.700	-4,59%	1,065	1,02	1,09	1,04
21/08/2024	584.282	3,81%	1,10	1,05	1,10	1,09
20/08/2024	735.651	-3,67%	1,08	1,05	1,10	1,05
19/08/2024	1.255.039	2,83%	1,07	1,07	1,10	1,09
16/08/2024	1.275.897	0,94%	1,08	1,03	1,13	1,06
15/08/2024	1.503.560	-0,94%	1,02	1,0126	1,13	1,06
14/08/2024	1.111.572	5,39%	0,9931	0,9878	1,08	1,07
13/08/2024	986.075	2,65%	1,025	0,975	1,04	1,02
12/08/2024	1.816.529	-0,69%	1,00	0,975	1,04	0,9937
09/08/2024	1.746.461	0,00%	0,989	0,97	1,02	1,01
08/08/2024	944.952	2,87%	0,9999	0,9702	1,034	1,01
07/08/2024	2.687.946	1,80%	1,03	0,97	1,05	0,9818
06/08/2024	4.091.065	-4,52%	0,9798	0,9613	1,05	0,9644
05/08/2024	4.227.591	-1,51%	1,00	0,9613	1,0341	1,01
02/08/2024	2.809.492	-5,41%	1,225	1,02	1,225	1,05
01/08/2024	2.524.762	-10,48%	1,20	1,0801	1,245	1,11
31/07/2024	2.062.768	3,33%	1,205	1,15	1,245	1,24
30/07/2024	1.941.874	0,84%	1,185	1,15	1,22	1,20
29/07/2024	1.792.641	0,00%	1,18	1,17	1,22	1,19
26/07/2024	10.106.873	-9,62%	1,295	1,07	1,33	1,18
25/07/2024	1.276.268	-1,52%	1,38	1,28	1,39	1,30
24/07/2024	1.035.059	-4,35%	1,345	1,31	1,40	1,32
23/07/2024	1.071.432	2,22%	1,37	1,32	1,40	1,38
22/07/2024	997.459	0,37%	1,36	1,32	1,385	1,35
19/07/2024	1.192.097	-0,74%	1,415	1,34	1,42	1,35
18/07/2024	1.568.439	-4,23%	1,485	1,36	1,485	1,36
17/07/2024	1.746.304	-4,70%	1,49	1,39	1,51	1,42
16/07/2024	1.222.657	-0,67%	1,50	1,455	1,53	1,49
15/07/2024	1.249.738	0,00%	1,49	1,48	1,525	1,50
12/07/2024	716.546	0,00%	1,50	1,4514	1,51	1,50
11/07/2024	968.303	2,04%	1,39	1,38	1,505	1,50
10/07/2024	1.346.131	6,52%	1,36	1,35	1,50	1,47
09/07/2024	988.429	2,21%	1,35	1,335	1,41	1,38
08/07/2024	1.086.583	0,00%	1,3699	1,335	1,39	1,36
05/07/2024	880.668	-0,73%	1,39	1,34	1,40	1,36
04/07/2024	446.230	2,96%	1,405	1,372	1,41	1,38
03/07/2024	446.032	2,96%	1,40	1,345	1,42	1,39
02/07/2024	1.085.009	-4,26%	1,405	1,345	1,42	1,35
01/07/2024	803.718	0,14%	1,41	1,38	1,42	1,41
28/06/2024	4.573.835	-2,47%	1,43	1,38	1,49	1,40
27/06/2024	2.522.555	0,71%	1,32	1,30	1,49	1,42
26/06/2024	2.212.797	10,16%	1,32	1,28	1,42	1,41
25/06/2024	2.152.049	-6,57%	1,43	1,28	1,43	1,28
24/06/2024	1.254.231	-2,13%	1,42	1,37	1,4585	1,37
21/06/2024	1.267.306	-2,76%	1,47	1,41	1,50	1,41
20/06/2024	1.459.011	0,35%	1,46	1,444	1,50	1,45
19/06/2024	885.246	0,69%	1,46	1,45	1,50	1,45
18/06/2024	851.127	0,35%	1,48	1,42	1,50	1,46
17/06/2024	1.505.516	-1,69%	1,51	1,42	1,5299	1,45