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 >
27/02/2025	5.388.918	-0,65%	0,97	0,936	0,9759	0,945
26/02/2025	6.513.616	3,42%	0,91	0,91	0,96	0,9512
25/02/2025	6.756.141	-4,93%	0,95	0,8806	0,96	0,9176
24/02/2025	3.260.418	1,00%	0,9475	0,918	0,9645	0,9642
21/02/2025	3.874.022	-1,58%	0,9475	0,914	0,9649	0,9418
20/02/2025	2.534.338	-0,97%	0,968	0,9426	0,98	0,9585
19/02/2025	1.723.194	1,13%	0,9701	0,9439	0,98	0,9692
18/02/2025	3.040.921	-1,46%	0,9725	0,9444	0,9897	0,9584
17/02/2025	0	-2,29%	1,01	0,9621	1,02	0,9771
14/02/2025	2.807.175	-2,29%	1,01	0,9621	1,02	0,989
13/02/2025	2.217.584	-0,99%	1,015	0,99	1,02	1,00
12/02/2025	2.464.081	-0,98%	1,015	0,99	1,02	1,01
11/02/2025	1.970.702	2,00%	1,03	0,98	1,02	1,02
10/02/2025	1.552.717	0,00%	1,03	1,00	1,04	1,00
07/02/2025	1.383.916	0,00%	1,06	1,00	1,03	1,00
06/02/2025	2.948.362	-6,54%	1,08	1,00	1,064	1,01
05/02/2025	874.189	-2,58%	1,08	1,06	1,09	1,07
04/02/2025	1.577.994	4,81%	1,06	1,05	1,09	1,09
03/02/2025	1.481.904	-0,95%	1,105	1,02	1,08	1,04
31/01/2025	4.790.375	-6,25%	1,105	1,05	1,13	1,05
30/01/2025	1.774.775	-0,89%	1,13	1,11	1,14	1,12
29/01/2025	1.940.510	2,73%	1,10	1,09	1,16	1,13
28/01/2025	1.120.432	1,36%	1,15	1,0901	1,17	1,10
27/01/2025	2.352.208	-11,91%	1,185	1,10	1,20	1,10
24/01/2025	1.225.489	0,79%	1,26	1,23	1,275	1,26
23/01/2025	1.624.156	1,63%	1,225	1,2114	1,27	1,25
22/01/2025	2.288.302	9,82%	1,13	1,1201	1,23	1,23
21/01/2025	2.430.307	0,90%	1,125	1,11	1,15	1,12
20/01/2025	0	0,45%	1,105	1,08	1,13	1,11
17/01/2025	1.993.030	0,45%	1,105	1,08	1,13	1,12
16/01/2025	2.034.984	-2,63%	1,135	1,10	1,135	1,11
15/01/2025	2.063.766	2,70%	1,125	1,11	1,14	1,14
14/01/2025	2.277.234	-1,33%	1,14	1,10	1,15	1,11
13/01/2025	1.525.459	-1,73%	1,145	1,11	1,18	1,13
10/01/2025	1.524.410	0,88%	1,15	1,14	1,1898	1,15
09/01/2025	926.943	2,63%	1,14	1,125	1,17	1,14
08/01/2025	911.787	1,72%	1,14	1,125	1,17	1,155
07/01/2025	846.369	-3,39%	1,19	1,14	1,2099	1,14
06/01/2025	1.438.396	-2,48%	1,24	1,18	1,24	1,18
03/01/2025	1.665.737	-3,97%	1,24	1,175	1,28	1,21
02/01/2025	2.040.381	9,56%	1,135	1,155	1,27	1,26
31/12/2024	0	0,89%	1,135	1,1201	1,15	1,15
30/12/2024	1.160.030	-0,88%	1,13	1,11	1,15	1,15
27/12/2024	853.159	-0,87%	1,14	1,115	1,16	1,14
26/12/2024	442.285	0,00%	1,145	1,125	1,15	1,15
24/12/2024	0	0,88%	1,125	1,11	1,15	1,15
23/12/2024	1.825.828	-0,87%	1,15	1,115	1,16	1,14
20/12/2024	4.573.452	1,33%	1,14	1,095	1,18	1,15
19/12/2024	1.265.113	2,73%	1,14	1,105	1,155	1,13
18/12/2024	0	-5,17%	1,215	1,10	1,19	1,10
17/12/2024	1.429.276	-4,92%	1,215	1,16	1,24	1,16
16/12/2024	1.338.713	0,08%	1,225	1,2001	1,24	1,22
13/12/2024	1.139.152	-2,38%	1,26	1,21	1,27	1,22
12/12/2024	1.677.820	0,80%	1,25	1,225	1,29	1,26
11/12/2024	1.232.836	0,00%	1,255	1,22	1,27	1,25
10/12/2024	2.019.558	3,31%	1,285	1,20	1,2586	1,25
09/12/2024	1.742.718	-3,97%	1,285	1,205	1,29	1,21
06/12/2024	1.440.445	-3,09%	1,27	1,245	1,3101	1,26
05/12/2024	1.864.941	4,86%	1,27	1,24	1,31	1,30
04/12/2024	1.418.411	-3,88%	1,29	1,23	1,31	1,24
03/12/2024	1.616.240	1,47%	1,275	1,25	1,30	1,29
02/12/2024	1.481.525	-3,05%	1,3098	1,26	1,3225	1,27
29/11/2024	678.390	2,34%	1,31	1,26	1,34	1,31
27/11/2024	731.781	-0,78%	1,265	1,26	1,3151	1,27
26/11/2024	1.428.724	-0,83%	1,365	1,2642	1,37	1,28
25/11/2024	2.098.187	-1,50%	1,36	1,28	1,37	1,30
22/11/2024	1.822.523	-2,21%	1,335	1,31	1,40	1,33
21/11/2024	1.866.030	2,26%	1,37	1,33	1,40	1,36
20/11/2024	1.959.056	-4,31%	1,37	1,33	1,40	1,33
19/11/2024	2.474.682	4,51%	1,275	1,27	1,40	1,39
18/11/2024	2.974.609	7,18%	1,2799	1,27	1,39	1,33
15/11/2024	2.978.433	0,81%	1,195	1,19	1,36	1,25
14/11/2024	2.020.916	4,20%	1,175	1,1648	1,255	1,24
13/11/2024	2.149.466	0,84%	1,16	1,14	1,20	1,19
12/11/2024	2.227.066	0,00%	1,175	1,11	1,1999	1,17
11/11/2024	1.762.961	-1,68%	1,20	1,11	1,20	1,17
08/11/2024	2.225.600	-0,83%	1,24	1,15	1,27	1,19
07/11/2024	3.136.893	-1,64%	1,24	1,19	1,27	1,20
06/11/2024	1.996.711	2,52%	1,23	1,18	1,25	1,22
05/11/2024	1.858.369	-2,47%	1,235	1,18	1,25	1,19
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