Uranium Energy Corporation (UEC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	3.689.999	4,06%	6,51	6,455	6,80	6,66
26/02/2024	3.749.113	0,79%	6,27	6,24	6,51	6,40
23/02/2024	4.349.294	-2,46%	6,43	6,31	6,47	6,35
22/02/2024	4.163.555	-2,84%	6,75	6,465	6,8299	6,50
21/02/2024	4.208.003	-0,30%	6,51	6,43	6,78	6,69
20/02/2024	5.308.330	-9,07%	7,33	6,66	7,3599	6,7198
19/02/2024	916.154	0,00%	7,52	7,39	7,55	7,39
16/02/2024	916.154	-2,89%	7,52	7,39	7,55	7,39
15/02/2024	2.442.288	-1,05%	7,63	7,48	7,68	7,53
14/02/2024	3.372.976	-0,39%	7,66	7,55	7,7799	7,61
13/02/2024	4.560.830	-3,78%	7,85	7,60	7,92	7,64
12/02/2024	4.744.743	2,98%	7,61	7,63	8,01	7,94
09/02/2024	4.156.850	1,45%	7,61	7,61	7,87	7,71
08/02/2024	5.289.898	-3,55%	7,93	7,37	7,98	7,60
07/02/2024	2.781.222	2,34%	7,85	7,71	7,98	7,88
06/02/2024	2.946.454	-3,51%	7,97	7,70	8,00	7,70
05/02/2024	3.428.505	-1,97%	8,115	7,81	8,12	7,98
02/02/2024	3.536.587	-0,73%	8,11	7,56	8,196	8,14
01/02/2024	8.581.108	7,33%	7,86	7,86	8,34	8,20
31/01/2024	5.822.060	0,26%	7,39	7,38	7,835	7,64
30/01/2024	3.368.489	2,56%	7,39	7,31	7,63	7,62
29/01/2024	4.328.780	0,00%	7,43	7,12	7,43	7,43
26/01/2024	3.911.527	0,41%	7,40	7,22	7,47	7,43
25/01/2024	4.858.799	-4,39%	7,55	7,26	7,88	7,40
24/01/2024	2.753.086	-2,27%	7,55	7,72	8,0699	7,74
23/01/2024	3.920.100	3,80%	7,55	7,42	7,98	7,92
22/01/2024	2.726.633	-1,16%	7,83	7,56	7,79	7,65
19/01/2024	3.780.895	-2,27%	8,00	7,53	8,00	7,74
18/01/2024	3.834.031	-1,00%	8,10	7,81	8,17	7,92
17/01/2024	5.517.451	0,00%	7,945	7,66	8,07	8,00
16/01/2024	12.602.819	2,96%	7,20	7,95	8,289	8,00
15/01/2024	16.920.618	12,12%	7,20	7,15	7,825	7,77
12/01/2024	16.920.618	12,12%	7,20	7,15	7,825	7,77
11/01/2024	2.673.619	1,02%	6,87	6,64	6,93	6,93
10/01/2024	3.942.696	1,48%	6,37	6,791	7,08	6,86
09/01/2024	3.462.291	4,81%	6,37	6,325	6,87	6,76
08/01/2024	1.673.694	0,31%	6,42	6,28	6,4499	6,43
05/01/2024	2.429.750	-0,62%	6,42	6,3601	6,58	6,41
04/01/2024	2.039.682	1,90%	6,42	6,39	6,55	6,45
03/01/2024	2.319.666	-1,71%	6,58	6,17	6,47	6,33
02/01/2024	2.561.595	0,63%	6,58	6,29	6,50	6,44
29/12/2023	2.832.732	-0,62%	6,58	6,37	6,54	6,40
28/12/2023	2.996.936	-3,01%	6,58	6,37	6,61	6,44
27/12/2023	1.498.571	-1,48%	6,82	6,62	6,8301	6,64
26/12/2023	1.606.899	1,81%	6,55	6,54	6,7698	6,74
22/12/2023	4.598.357	0,46%	6,61	6,55	6,835	6,62
21/12/2023	3.051.604	4,27%	6,30	6,25	6,595	6,59
20/12/2023	4.638.109	1,77%	6,19	6,16	6,48	6,32
19/12/2023	5.366.876	-3,41%	6,46	6,07	6,48	6,24
18/12/2023	4.065.348	1,89%	6,72	6,385	6,728	6,46
15/12/2023	4.638.104	-5,80%	6,72	6,35	6,75	6,34
14/12/2023	6.516.146	6,15%	6,48	5,99	6,75	6,73
13/12/2023	12.229.233	-7,64%	6,815	5,8304	6,85	6,29
12/12/2023	3.754.026	0,44%	6,78	6,60	6,86	6,81
11/12/2023	3.984.725	0,59%	6,66	6,55	6,80	6,78
08/12/2023	2.469.798	2,28%	6,66	6,61	6,795	6,74
07/12/2023	2.049.756	1,54%	6,69	6,41	6,65	6,60
06/12/2023	2.963.955	-1,81%	6,71	6,45	6,7987	6,5297
05/12/2023	2.757.295	-1,48%	6,71	6,64	6,7888	6,65
04/12/2023	3.666.188	3,21%	6,69	6,525	6,75	6,75
01/12/2023	3.836.481	0,76%	6,55	6,47	6,65	6,5695
30/11/2023	4.075.354	5,67%	6,17	6,13	6,535	6,52
29/11/2023	2.386.281	-1,43%	6,32	6,14	6,34	6,20
28/11/2023	1.615.069	-1,72%	6,39	6,26	6,4293	6,29
27/11/2023	1.924.689	-0,62%	6,38	6,31	6,55	6,40
24/11/2023	1.386.242	0,47%	6,36	6,33	6,5491	6,39
23/11/2023	2.681.599	-1,10%	6,35	6,18	6,39	6,32
22/11/2023	2.668.693	-0,47%	6,35	6,18	6,39	6,36
21/11/2023	2.656.237	-0,78%	6,46	6,26	6,54	6,39
20/11/2023	3.169.926	1,26%	6,45	6,31	6,48	6,44
17/11/2023	4.010.482	3,25%	6,22	6,2013	6,43	6,36
16/11/2023	3.484.076	4,23%	6,09	5,89	6,19	6,16
15/11/2023	2.914.481	-2,64%	6,05	5,86	6,13	5,91
14/11/2023	4.763.754	1,84%	6,05	5,92	6,09	6,08
13/11/2023	4.209.404	5,85%	5,63	5,59	6,03	5,97
10/11/2023	1.854.065	1,80%	5,66	5,415	5,71	5,66
09/11/2023	2.271.488	0,91%	5,66	5,52	5,75	5,56
08/11/2023	3.130.056	-2,65%	5,66	5,35	5,685	5,51
07/11/2023	4.859.781	2,54%	5,53	5,44	5,7445	5,66
06/11/2023	3.362.520	-4,50%	5,97	5,51	5,80	5,52
03/11/2023	4.084.889	-2,20%	5,97	5,71	6,05	5,78
02/11/2023	3.333.817	1,90%	5,86	5,81	5,9581	5,91
01/11/2023	3.148.546	-2,53%	6,00	5,78	6,0289	5,7997
31/10/2023	4.876.756	4,02%	5,78	5,70	5,975	5,95
30/10/2023	4.153.209	4,00%	5,66	5,53	5,75	5,72
27/10/2023	2.481.247	-1,87%	5,66	5,47	5,685	5,525
26/10/2023	3.198.725	-1,57%	5,75	5,515	5,8297	5,6599
25/10/2023	3.948.986	-0,35%	5,67	5,69	5,95	5,75
24/10/2023	5.474.183	2,85%	5,67	5,605	5,83	5,77
23/10/2023	6.433.342	5,26%	5,30	5,165	5,64	5,60
20/10/2023	2.843.835	-0,38%	5,38	5,23	5,49	5,32
19/10/2023	3.751.462	1,33%	5,17	5,17	5,4899	5,34
18/10/2023	3.779.616	2,73%	5,17	5,0947	5,34	5,27
17/10/2023	3.466.161	2,59%	4,94	4,93	5,255	5,15
16/10/2023	2.547.681	-2,52%	5,25	5,00	5,38	5,02
13/10/2023	1.790.736	0,78%	5,25	5,045	5,205	5,15
12/10/2023	2.765.710	-2,84%	5,44	5,025	5,305	5,14
11/10/2023	2.692.246	-1,86%	5,44	5,14	5,45	5,29
10/10/2023	4.149.417	1,88%	5,335	5,30	5,5399	5,3896
09/10/2023	3.529.346	-0,38%	5,14	5,0911	5,35	5,29