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 > >>
03/12/2025	109.798	4,96%	1,37	1,37	1,48	1,45
02/12/2025	69.358	0,73%	1,345	1,33	1,40	1,38
01/12/2025	170.668	0,00%	1,391	1,355	1,42	1,37
28/11/2025	31.069	-2,76%	1,45	1,38	1,45	1,38
25/11/2025	35.182	1,46%	1,38	1,32	1,40	1,40
24/11/2025	54.450	3,01%	1,2661	1,26	1,42	1,37
21/11/2025	64.143	3,10%	1,28	1,26	1,34	1,33
20/11/2025	109.172	-4,78%	1,3989	1,29	1,41	1,29
19/11/2025	70.773	-5,59%	1,40	1,33	1,4229	1,36
18/11/2025	136.733	-3,45%	1,4304	1,38	1,48	1,43
17/11/2025	984.739	15,35%	1,45	1,356	1,60	1,45
14/11/2025	43.440	1,68%	1,24	1,2307	1,34	1,27
13/11/2025	63.609	-5,39%	1,28	1,23	1,305	1,25
12/11/2025	51.261	0,38%	1,30	1,28	1,32	1,30
11/11/2025	86.974	-3,01%	1,33	1,28	1,33	1,31
10/11/2025	75.124	4,76%	1,2601	1,26	1,33	1,33
07/11/2025	217.131	-4,55%	1,32	1,23	1,32	1,26
06/11/2025	100.077	-2,61%	1,33	1,30	1,40	1,32
05/11/2025	58.339	-0,37%	1,31	1,31	1,36	1,34
04/11/2025	155.559	-2,54%	1,33	1,33	1,40	1,35
03/11/2025	201.461	-4,20%	1,40	1,36	1,43	1,38
31/10/2025	63.763	-0,35%	1,41	1,40	1,4301	1,43
30/10/2025	77.985	-2,74%	1,41	1,41	1,45	1,42
29/10/2025	105.193	-2,70%	1,48	1,411	1,48	1,46
28/10/2025	112.934	-4,58%	1,5004	1,44	1,55	1,48
27/10/2025	343.556	-7,78%	1,66	1,53	1,6997	1,53
24/10/2025	1.277.791	15,39%	1,59	1,51	1,74	1,67
23/10/2025	103.578	-1,39%	1,45	1,4045	1,45	1,43
22/10/2025	147.445	-4,31%	1,53	1,4001	1,53	1,44
21/10/2025	48.755	-1,32%	1,53	1,46	1,55	1,51
20/10/2025	93.810	3,43%	1,4899	1,4501	1,5253	1,52
17/10/2025	70.524	0,00%	1,47	1,455	1,4899	1,46
16/10/2025	114.105	-5,81%	1,5506	1,45	1,57	1,46
15/10/2025	216.402	-0,32%	1,5392	1,51	1,5899	1,55
14/10/2025	139.499	-4,66%	1,63	1,53	1,63	1,56
13/10/2025	278.260	7,72%	1,46	1,46	1,61	1,61
10/10/2025	79.638	-1,00%	1,4588	1,4588	1,53	1,49
09/10/2025	147.403	-1,95%	1,60	1,48	1,60	1,50
08/10/2025	76.414	-2,22%	1,58	1,53	1,59	1,54
07/10/2025	36.708	1,28%	1,61	1,55	1,61	1,58
06/10/2025	81.448	-1,27%	1,595	1,55	1,60	1,56
03/10/2025	200.819	-1,25%	1,58	1,56	1,64	1,58
02/10/2025	61.543	1,13%	1,64	1,57	1,64	1,60
01/10/2025	44.993	-0,63%	1,5711	1,5711	1,615	1,60
30/09/2025	33.170	-0,31%	1,63	1,59	1,63	1,60
29/09/2025	73.277	0,93%	1,60	1,59	1,64	1,62
26/09/2025	56.537	0,31%	1,5795	1,56	1,61	1,61
25/09/2025	85.042	-1,85%	1,60	1,56	1,65	1,59
24/09/2025	48.944	0,31%	1,60	1,60	1,64	1,62
23/09/2025	78.808	-1,84%	1,68	1,56	1,68	1,62
22/09/2025	88.959	1,57%	1,65	1,58	1,65	1,63
19/09/2025	52.653	-2,73%	1,65	1,59	1,665	1,59
18/09/2025	47.783	2,80%	1,61	1,61	1,69	1,65
17/09/2025	42.900	-2,71%	1,66	1,605	1,67	1,61
16/09/2025	25.148	1,24%	1,65	1,62	1,66	1,66
15/09/2025	38.234	0,00%	1,6199	1,60	1,655	1,62
12/09/2025	52.272	-2,98%	1,70	1,63	1,70	1,63
11/09/2025	38.649	5,28%	1,63	1,63	1,70	1,68
10/09/2025	76.188	1,88%	1,5725	1,56	1,665	1,61
09/09/2025	68.743	0,94%	1,60	1,561	1,6401	1,60
08/09/2025	56.995	2,22%	1,63	1,53	1,63	1,60
05/09/2025	231.007	-5,92%	1,6207	1,52	1,67	1,58
04/09/2025	66.866	-0,59%	1,69	1,66	1,705	1,69
03/09/2025	26.676	-1,73%	1,735	1,695	1,7564	1,71
02/09/2025	81.708	-3,09%	1,78	1,71	1,78	1,73
29/08/2025	16.995	2,30%	1,76	1,76	1,80	1,78
28/08/2025	80.721	-0,57%	1,70	1,70	1,79	1,74
27/08/2025	114.847	-1,12%	1,75	1,73	1,80	1,76
26/08/2025	66.579	0,00%	1,76	1,745	1,8091	1,78
25/08/2025	74.306	2,87%	1,7893	1,66	1,80	1,79
22/08/2025	71.645	2,63%	1,73	1,72	1,78	1,74
21/08/2025	65.237	4,27%	1,62	1,62	1,76	1,71
20/08/2025	25.413	0,61%	1,66	1,6001	1,70	1,64
19/08/2025	54.150	-2,92%	1,70	1,65	1,73	1,65
18/08/2025	95.118	1,18%	1,6407	1,64	1,76	1,71
15/08/2025	65.932	1,21%	1,65	1,61	1,69	1,69
14/08/2025	41.500	3,13%	1,595	1,53	1,65	1,65
13/08/2025	172.973	5,96%	1,57	1,49	1,64	1,60
12/08/2025	212.892	2,72%	1,47	1,42	1,61	1,51
11/08/2025	264.700	-5,84%	1,52	1,39	1,55	1,47
08/08/2025	47.020	-1,28%	1,57	1,51	1,60	1,54
07/08/2025	39.041	-1,88%	1,61	1,55	1,6396	1,56
06/08/2025	42.710	0,00%	1,62	1,59	1,66	1,60
05/08/2025	40.871	-2,41%	1,64	1,605	1,66	1,62
04/08/2025	57.758	2,80%	1,55	1,55	1,675	1,66
01/08/2025	64.994	-1,23%	1,71	1,57	1,71	1,61
31/07/2025	314.584	5,41%	1,57	1,57	1,74	1,63
30/07/2025	121.444	-3,42%	1,6099	1,543	1,74	1,57
29/07/2025	119.215	-5,81%	1,765	1,605	1,79	1,61
28/07/2025	123.350	-4,47%	1,79	1,70	1,81	1,72
25/07/2025	76.524	-2,47%	1,835	1,75	1,86	1,79
24/07/2025	112.636	-2,14%	1,83	1,75	1,89	1,82
23/07/2025	171.009	3,56%	1,67	1,6301	1,89	1,87
22/07/2025	216.015	8,28%	1,73	1,6301	1,835	1,82
21/07/2025	207.237	0,00%	1,7999	1,67	1,7999	1,69
18/07/2025	143.147	6,79%	1,61	1,57	1,77	1,71
17/07/2025	208.164	3,77%	1,50	1,50	1,69	1,62
16/07/2025	98.389	7,38%	1,53	1,50	1,6088	1,59
15/07/2025	102.797	-3,82%	1,55	1,4875	1,59	1,49
14/07/2025	65.141	3,29%	1,50	1,4875	1,57	1,57