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 > >>
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
11/07/2025	100.938	-2,26%	1,625	1,42	1,63	1,52
10/07/2025	176.206	-1,90%	1,47	1,45	1,63	1,55
09/07/2025	165.857	10,14%	1,42	1,45	1,58	1,58
08/07/2025	126.484	0,70%	1,43	1,40	1,49	1,43
07/07/2025	93.657	-1,39%	1,4482	1,40	1,45	1,42
04/07/2025	70.981	0,70%	1,43	1,42	1,46	1,44
03/07/2025	70.981	0,70%	1,39	1,36	1,49	1,45
02/07/2025	139.221	8,52%	1,48	1,35	1,49	1,43
01/07/2025	191.991	-3,57%	1,445	1,35	1,47	1,35
30/06/2025	199.798	-1,06%	1,51	1,39	1,51	1,40
27/06/2025	261.134	-9,88%	1,61	1,42	1,66	1,42
26/06/2025	234.533	-3,63%	1,64	1,48	1,71	1,62
25/06/2025	99.576	-2,94%	1,56	1,54	1,71	1,65
24/06/2025	230.834	11,84%	1,50	1,47	1,71	1,70
23/06/2025	322.380	1,33%	1,51	1,47	1,58	1,52
20/06/2025	133.061	1,71%	1,53	1,41	1,55	1,50
18/06/2025	91.850	2,10%	1,51	1,41	1,5199	1,46
17/06/2025	119.716	-5,89%	1,49	1,43	1,5497	1,43
16/06/2025	126.948	2,69%	1,52	1,48	1,55	1,53
13/06/2025	306.081	-6,29%	1,625	1,46	1,6873	1,49
12/06/2025	155.304	-4,22%	1,73	1,5601	1,795	1,59
11/06/2025	133.359	-6,50%	1,885	1,65	1,9454	1,66
10/06/2025	261.646	-9,28%	1,83	1,68	1,9799	1,77
09/06/2025	193.503	6,01%	1,8699	1,80	1,94	1,94
06/06/2025	169.874	8,28%	1,67	1,63	1,85	1,83
05/06/2025	116.627	-1,17%	1,665	1,63	1,7295	1,69
04/06/2025	69.052	1,79%	1,59	1,57	1,725	1,71
03/06/2025	119.113	3,70%	1,55	1,54	1,695	1,68
02/06/2025	134.219	5,20%	1,55	1,54	1,63	1,62
30/05/2025	34.875	-2,53%	1,615	1,51	1,63	1,54
29/05/2025	84.378	-1,25%	1,65	1,56	1,65	1,58
28/05/2025	106.039	-3,03%	1,66	1,56	1,662	1,60
27/05/2025	89.117	0,61%	1,6987	1,6096	1,6987	1,65
23/05/2025	22.221	-3,53%	1,65	1,62	1,68	1,64
22/05/2025	216.381	-0,88%	1,715	1,62	1,77	1,70
21/05/2025	202.968	-7,65%	1,765	1,62	1,835	1,71
20/05/2025	157.306	2,24%	1,69	1,65	1,835	1,83
19/05/2025	197.761	7,77%	1,69	1,65	1,80	1,79
16/05/2025	230.461	9,15%	1,49	1,40	1,69	1,67
15/05/2025	103.746	4,80%	1,51	1,40	1,54	1,53
14/05/2025	81.563	-3,95%	1,52	1,4182	1,57	1,46
13/05/2025	126.412	-1,61%	1,54	1,45	1,59	1,52
12/05/2025	135.892	5,74%	1,47	1,47	1,59	1,55
09/05/2025	88.202	3,50%	1,38	1,35	1,53	1,48
08/05/2025	80.279	4,29%	1,37	1,365	1,485	1,43
07/05/2025	60.798	1,45%	1,47	1,36	1,51	1,40
06/05/2025	180.713	-8,00%	1,56	1,38	1,6193	1,38
05/05/2025	157.825	-3,07%	1,501	1,47	1,6193	1,50
02/05/2025	201.256	5,37%	1,45	1,4301	1,6499	1,55
01/05/2025	194.728	-1,97%	1,38	1,345	1,54	1,49
30/04/2025	272.822	4,55%	1,35	1,31	1,57	1,52
29/04/2025	601.499	10,00%	1,355	1,255	1,57	1,43
28/04/2025	382.162	1,53%	1,2927	1,255	1,41	1,30
25/04/2025	191.377	1,97%	1,335	1,2105	1,40	1,31