BiG | O banco que entende os seus valores.

Actinium Pharmaceuticals Inc (ATMN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
29/04/2026	42.374	-1,68%	1,19	1,15	1,19	1,17
28/04/2026	84.837	-1,65%	1,215	1,18	1,23	1,19
27/04/2026	16.203	-1,56%	1,28	1,21	1,29	1,21
24/04/2026	99.949	-2,29%	1,27	1,25	1,3299	1,28
23/04/2026	117.474	-5,00%	1,3724	1,29	1,3724	1,31
22/04/2026	798.644	-7,90%	1,5036	1,2817	1,52	1,40
21/04/2026	397.349	5,56%	1,48	1,4316	1,5294	1,52
20/04/2026	461.539	10,77%	1,29	1,29	1,52	1,44
17/04/2026	139.964	4,00%	1,2519	1,25	1,34	1,30
16/04/2026	82.443	-0,79%	1,27	1,215	1,274	1,25
15/04/2026	553.836	14,55%	1,13	1,08	1,29	1,26
14/04/2026	35.454	-0,45%	1,08	1,08	1,14	1,10
13/04/2026	50.307	2,78%	1,11	1,0521	1,11	1,11
10/04/2026	37.903	-4,39%	1,17	1,08	1,20	1,08
09/04/2026	56.079	-2,99%	1,1191	1,105	1,175	1,14
08/04/2026	76.007	0,86%	1,17	1,1694	1,22	1,17
07/04/2026	101.403	6,43%	1,12	1,08	1,19	1,17
06/04/2026	177.146	11,18%	1,00	1,00	1,18	1,09
02/04/2026	37.913	-0,85%	1,00	0,98	1,0082	0,9804
01/04/2026	86.109	-0,53%	0,9952	0,9717	1,01	0,99
31/03/2026	78.575	-0,70%	1,12	0,952	1,12	0,9953
30/03/2026	77.846	-3,53%	1,02	0,99	1,0292	0,99
27/03/2026	112.607	-1,91%	1,0457	1,01	1,05	1,03
26/03/2026	29.594	-2,78%	1,0603	1,03	1,0889	1,05
25/03/2026	19.869	0,94%	1,08	1,065	1,12	1,08
24/03/2026	152.535	-5,26%	1,11	1,07	1,15	1,07
23/03/2026	249.175	2,70%	1,1198	1,07	1,17	1,14
20/03/2026	41.976	0,92%	1,09	1,06	1,13	1,11
19/03/2026	25.009	-1,36%	1,12	1,075	1,12	1,09
18/03/2026	61.595	-2,63%	1,14	1,095	1,18	1,10
17/03/2026	47.477	3,15%	1,19	1,14	1,19	1,14
16/03/2026	61.978	1,80%	1,15	1,10	1,15	1,11
13/03/2026	100.341	-1,77%	1,17	1,10	1,1951	1,11
12/03/2026	31.174	-3,39%	1,19	1,12	1,195	1,13
11/03/2026	48.922	-3,31%	1,23	1,16	1,23	1,18
10/03/2026	17.944	0,83%	1,22	1,19	1,22	1,21
09/03/2026	29.131	-0,83%	1,18	1,18	1,22	1,20
06/03/2026	26.464	0,85%	1,1901	1,16	1,20	1,20
05/03/2026	63.526	-3,25%	1,2396	1,17	1,245	1,18
04/03/2026	58.368	10,81%	1,1188	1,1188	1,23	1,23
03/03/2026	91.856	-2,63%	1,2133	1,095	1,2133	1,11
02/03/2026	80.053	-3,01%	1,18	1,13	1,18	1,14
27/02/2026	61.270	2,61%	1,15	1,1263	1,22	1,18
26/02/2026	35.251	1,75%	1,14	1,11	1,18	1,15
25/02/2026	116.763	6,54%	1,10	1,06	1,17	1,14
24/02/2026	61.458	0,95%	1,03	1,02	1,09	1,07
23/02/2026	100.663	-0,94%	1,10	1,03	1,10	1,05
20/02/2026	50.059	-4,51%	1,12	1,05	1,15	1,06
19/02/2026	46.452	6,73%	1,03	1,03	1,12	1,11
18/02/2026	128.917	-3,70%	1,10	1,0201	1,10	1,04
17/02/2026	126.415	-3,15%	1,12	1,06	1,1582	1,08
13/02/2026	21.769	0,00%	1,13	1,10	1,18	1,11
12/02/2026	82.346	-0,89%	1,13	1,11	1,18	1,11
11/02/2026	51.732	-1,75%	1,15	1,1147	1,165	1,12
10/02/2026	103.890	-1,48%	1,17	1,12	1,1999	1,14
09/02/2026	51.513	0,68%	1,15	1,12	1,17	1,15
06/02/2026	52.858	-0,86%	1,20	1,15	1,20	1,15
05/02/2026	125.852	0,00%	1,15	1,15	1,21	1,16
04/02/2026	93.253	-3,33%	1,20	1,15	1,216	1,16
03/02/2026	72.043	-1,64%	1,18	1,18	1,23	1,20
02/02/2026	48.618	4,74%	1,18	1,15	1,22	1,22
30/01/2026	68.161	-5,69%	1,23	1,16	1,24	1,16
29/01/2026	81.755	0,00%	1,31	1,21	1,31	1,23
28/01/2026	88.999	-5,43%	1,2932	1,21	1,2932	1,22
27/01/2026	64.939	1,58%	1,2944	1,26	1,2944	1,29
26/01/2026	50.531	-1,92%	1,28	1,2602	1,30	1,27
23/01/2026	98.563	-2,99%	1,3451	1,29	1,3485	1,30
22/01/2026	73.600	1,52%	1,33	1,32	1,38	1,34
21/01/2026	108.113	4,30%	1,29	1,28	1,3401	1,32
20/01/2026	88.455	-3,76%	1,3378	1,28	1,3483	1,28
16/01/2026	7.129	1,53%	1,31	1,31	1,33	1,33
15/01/2026	76.793	-1,50%	1,36	1,30	1,36	1,31
14/01/2026	45.438	-1,48%	1,39	1,30	1,39	1,33
13/01/2026	68.833	3,85%	1,37	1,2816	1,37	1,35
12/01/2026	208.222	-6,48%	1,36	1,27	1,3989	1,30
09/01/2026	28.096	-3,50%	1,4401	1,37	1,46	1,39
08/01/2026	37.143	-2,06%	1,48	1,42	1,48	1,43
07/01/2026	45.798	2,10%	1,45	1,42	1,48	1,46
06/01/2026	76.998	0,00%	1,4136	1,40	1,49	1,43
05/01/2026	80.720	5,84%	1,36	1,35	1,45	1,45
02/01/2026	89.739	2,21%	1,35	1,33	1,39	1,37
31/12/2025	174.667	-2,92%	1,3996	1,35	1,4263	1,36
30/12/2025	108.543	-1,76%	1,42	1,38	1,4523	1,41
29/12/2025	130.951	-6,25%	1,54	1,4101	1,54	1,42
26/12/2025	93.547	-5,03%	1,5799	1,495	1,595	1,52
24/12/2025	40.683	1,89%	1,58	1,55	1,61	1,59
23/12/2025	76.476	-0,63%	1,63	1,56	1,64	1,58
22/12/2025	112.473	-5,33%	1,71	1,60	1,72	1,60
19/12/2025	133.185	7,55%	1,52	1,52	1,71	1,69
18/12/2025	103.681	-4,22%	1,60	1,5759	1,67	1,59
17/12/2025	176.671	8,88%	1,50	1,48	1,665	1,66
16/12/2025	60.630	-5,03%	1,50	1,4724	1,5635	1,52
15/12/2025	178.060	4,31%	1,48	1,48	1,685	1,59
12/12/2025	245.667	3,79%	1,53	1,48	1,5543	1,51
11/12/2025	49.085	2,82%	1,42	1,41	1,475	1,45
10/12/2025	81.957	1,40%	1,4102	1,4007	1,455	1,42
09/12/2025	142.296	1,48%	1,4591	1,3703	1,4591	1,43
08/12/2025	100.844	-2,09%	1,43	1,40	1,47	1,40
05/12/2025	61.383	-1,72%	1,3919	1,3919	1,45	1,43
04/12/2025	55.248	-1,38%	1,45	1,41	1,54	1,45