Energy Fuels Inc (UUUU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
16/01/2026	8.810.591	4,88%	21,27	20,90	22,3474	21,94
15/01/2026	11.033.792	0,05%	21,15	20,5301	22,4746	20,92
14/01/2026	9.032.885	7,67%	19,36	18,92	21,37	20,91
13/01/2026	5.720.933	0,73%	19,5684	19,06	20,10	19,42
12/01/2026	6.740.654	6,06%	18,38	17,75	19,80	19,26
09/01/2026	8.611.719	-2,42%	19,33	17,96	19,96	18,16
08/01/2026	8.244.491	-1,90%	19,33	18,35	19,565	18,59
07/01/2026	8.033.208	3,60%	18,14	17,8142	19,04	18,95
06/01/2026	7.894.780	-0,70%	18,93	17,68	19,02	18,34
05/01/2026	10.640.427	10,73%	17,24	16,8307	18,535	18,47
02/01/2026	8.516.500	14,72%	14,71	14,66	17,0698	16,68
31/12/2025	3.685.659	1,90%	14,22	14,06	14,78	14,54
30/12/2025	5.394.320	-5,71%	15,16	14,14	15,25	14,485
29/12/2025	7.025.582	2,94%	14,98	14,66	16,00	15,07
26/12/2025	2.308.870	-3,05%	15,0683	14,5601	15,115	14,64
24/12/2025	1.821.093	-0,53%	15,29	14,69	15,32	15,10
23/12/2025	4.293.599	0,60%	14,9864	14,98	15,97	15,18
22/12/2025	4.430.585	0,13%	15,51	14,88	15,5693	15,09
19/12/2025	6.695.681	7,80%	14,16	14,16	15,62	15,07
18/12/2025	3.379.997	3,79%	13,83	13,54	14,16	13,98
17/12/2025	3.606.046	-4,33%	14,22	13,40	14,405	13,47
16/12/2025	3.348.863	0,43%	13,6064	13,36	14,325	14,08
15/12/2025	3.634.712	-3,78%	14,78	13,98	15,29	14,02
12/12/2025	6.098.668	-7,90%	15,85	14,20	16,02	14,57
11/12/2025	4.809.191	6,58%	14,6693	14,53	16,04	15,82
10/12/2025	5.610.661	-3,57%	15,2492	14,15	15,35	14,86
09/12/2025	3.120.906	-0,58%	15,2816	14,98	15,6565	15,40
08/12/2025	3.019.791	-0,77%	15,75	15,2622	15,915	15,49
05/12/2025	6.804.845	-4,47%	16,6584	15,13	16,6584	15,61
04/12/2025	8.661.697	8,08%	15,15	14,74	16,52	16,32
03/12/2025	4.157.877	0,33%	15,23	14,70	15,485	15,10
02/12/2025	3.972.810	7,04%	14,1798	14,14	15,075	15,05
01/12/2025	4.014.032	-2,60%	14,24	13,92	14,60	14,07
28/11/2025	2.537.225	0,90%	14,56	14,20	14,8299	14,40
26/11/2025	4.269.958	-0,92%	14,79	14,32	14,80	14,36
25/11/2025	6.149.692	3,79%	13,94	13,4468	14,59	14,50
24/11/2025	5.909.607	9,31%	12,9874	12,80	14,075	13,97
21/11/2025	8.213.030	-3,29%	12,8698	12,0805	12,95	12,78
20/11/2025	12.751.374	-14,72%	15,96	13,165	16,06	13,21
19/11/2025	8.051.929	2,79%	15,47	15,11	16,205	15,49
18/11/2025	5.161.900	0,50%	14,65	14,53	15,57	15,05
17/11/2025	4.349.470	-3,92%	15,45	14,77	15,78	14,96
14/11/2025	6.991.385	0,45%	14,26	14,16	16,43	15,55
13/11/2025	6.970.178	-2,15%	15,51	15,255	16,52	15,48
12/11/2025	4.771.908	0,89%	15,82	15,5842	16,3055	15,82
11/11/2025	4.764.271	-4,85%	16,16	15,32	16,18	15,68
10/11/2025	8.093.544	5,37%	16,3206	16,09	16,9169	16,49
07/11/2025	9.580.863	3,60%	14,30	14,08	15,72	15,65
06/11/2025	13.214.031	-7,03%	16,12	14,60	16,20	15,12
05/11/2025	11.559.047	-5,00%	16,92	15,645	16,99	16,21
04/11/2025	16.145.426	-4,27%	15,88	15,7714	18,20	17,01
03/11/2025	19.805.835	-14,19%	19,98	17,40	19,98	17,80
31/10/2025	14.489.039	-6,00%	22,13	20,01	22,4697	20,51
30/10/2025	15.762.543	6,96%	21,40	19,5601	22,25	21,82
29/10/2025	10.809.974	1,85%	20,0496	19,16	21,14	20,40
28/10/2025	12.643.516	4,61%	19,78	19,2101	20,95	20,03
27/10/2025	22.979.172	-10,48%	20,2394	17,78	20,30	19,10
24/10/2025	18.934.541	0,56%	22,21	20,29	22,85	21,37
23/10/2025	18.776.640	-6,33%	23,02	20,74	23,70	21,26
22/10/2025	22.286.829	10,09%	19,26	18,76	22,95	22,74
21/10/2025	11.042.014	-8,50%	21,95	20,3701	22,49	20,63
20/10/2025	14.923.106	7,22%	22,20	20,7815	23,135	22,58
17/10/2025	15.130.674	-3,00%	20,01	19,22	21,67	21,06
16/10/2025	28.016.333	-13,17%	25,0336	21,44	26,025	21,69
15/10/2025	34.269.053	-4,79%	27,1988	22,89	27,3298	24,99
14/10/2025	33.875.752	10,43%	26,5198	21,90	27,19	26,23
13/10/2025	24.213.160	16,91%	23,54	22,71	25,69	23,77
10/10/2025	26.632.201	2,67%	20,91	20,20	22,37	20,34
09/10/2025	20.481.304	9,22%	18,8497	18,5201	20,51	19,70
08/10/2025	14.276.272	2,39%	17,86	17,41	19,26	18,00
07/10/2025	15.183.721	4,08%	17,4676	16,89	19,009	17,59
06/10/2025	10.861.575	2,36%	17,20	16,85	18,04	16,91
03/10/2025	14.874.375	-1,78%	16,98	16,03	17,85	16,52
02/10/2025	13.504.883	7,00%	16,00	15,54	16,99	16,82
01/10/2025	22.898.083	2,35%	14,94	14,94	15,80	15,71
30/09/2025	17.939.615	-7,08%	15,3097	14,84	16,385	15,35
29/09/2025	5.926.134	-1,14%	17,3399	16,082	17,4789	16,52
26/09/2025	12.993.625	-3,36%	17,58	16,45	18,78	16,71
25/09/2025	17.820.710	2,28%	15,51	15,11	17,67	17,26
24/09/2025	19.142.816	1,05%	17,44	16,77	18,5951	16,87
23/09/2025	9.124.720	7,07%	15,8001	15,35	16,77	16,67
22/09/2025	7.777.633	4,74%	14,92	14,26	15,705	15,57
19/09/2025	10.575.148	5,85%	14,10	14,01	15,285	14,86
18/09/2025	7.281.296	0,00%	14,34	13,63	14,39	14,10
17/09/2025	6.720.656	4,29%	13,39	13,37	14,15	14,08
16/09/2025	7.716.656	-2,71%	14,31	13,19	14,43	13,41
15/09/2025	11.306.251	15,38%	12,03	11,8624	14,12	13,82
12/09/2025	4.772.770	-4,55%	12,47	11,82	12,56	11,93
11/09/2025	4.342.019	-0,75%	12,67	12,322	12,87	12,53
10/09/2025	7.250.186	-3,48%	13,1901	12,52	13,25	12,63
09/09/2025	15.374.764	10,04%	12,54	11,97	13,46	13,08
08/09/2025	5.703.176	3,16%	11,6696	11,25	11,958	11,90
05/09/2025	4.581.960	2,94%	11,41	10,94	11,57	11,56
04/09/2025	3.583.447	-1,67%	11,41	10,965	11,579	11,23
03/09/2025	4.705.800	0,70%	11,4706	11,12	11,60	11,44
02/09/2025	5.263.906	-1,73%	11,05	10,65	11,37	11,36
29/08/2025	8.383.867	-1,03%	12,17	11,30	12,48	11,56
28/08/2025	6.596.724	2,72%	11,76	11,29	12,09	11,68
27/08/2025	9.830.300	-7,31%	12,3102	11,26	12,3236	11,40
26/08/2025	22.005.619	12,49%	11,58	11,42	13,34	12,31