BiG | O banco que entende os seus valores.

Actinium Pharmaceuticals Inc (ATMN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2025	184.337	-1,92%	1,41	1,27	1,45	1,27
23/04/2025	96.856	-6,16%	1,23	1,23	1,45	1,30
22/04/2025	297.333	15,00%	1,165	1,165	1,39	1,38
21/04/2025	131.509	-0,83%	1,2182	1,1605	1,2182	1,20
17/04/2025	192.394	-3,20%	1,24	1,17	1,2925	1,21
16/04/2025	104.613	-1,19%	1,31	1,18	1,34	1,25
15/04/2025	222.611	-4,55%	1,31	1,18	1,3397	1,26
14/04/2025	186.319	1,54%	1,32	1,24	1,33	1,32
11/04/2025	125.914	18,26%	1,17	1,13	1,30	1,30
10/04/2025	172.307	-8,73%	1,17	1,15	1,35	1,15
09/04/2025	352.089	6,61%	1,17	1,14	1,32	1,26
08/04/2025	108.864	-1,23%	1,255	1,20	1,30	1,21
07/04/2025	383.239	-5,43%	1,21	1,1601	1,35	1,22
04/04/2025	182.115	-7,19%	1,33	1,27	1,403	1,29
03/04/2025	190.815	-8,55%	1,46	1,36	1,5046	1,39
02/04/2025	180.198	3,69%	1,43	1,42	1,55	1,52
01/04/2025	446.998	-7,14%	1,60	1,41	1,6599	1,49
31/03/2025	238.285	-11,33%	1,95	1,60	1,7966	1,61
28/03/2025	615.873	-5,29%	1,95	1,76	1,98	1,81
27/03/2025	1.020.068	2,67%	1,99	1,6601	2,01	1,89
26/03/2025	10.009.186	18,99%	1,90	1,80	2,41	1,87
25/03/2025	3.247.770	6,71%	1,415	1,5403	2,2353	1,58
24/03/2025	265.099	-3,87%	1,415	1,40	1,59	1,49
21/03/2025	332.785	9,22%	1,415	1,3832	1,57	1,55
20/03/2025	1.108.007	16,60%	1,20	1,28	1,49	1,41
19/03/2025	125.830	1,68%	1,20	1,16	1,2346	1,21
18/03/2025	144.790	-7,69%	1,27	1,18	1,2962	1,19
17/03/2025	102.581	4,07%	1,245	1,2311	1,30	1,30
14/03/2025	73.063	2,08%	1,23	1,2101	1,26	1,23
13/03/2025	135.649	4,35%	1,16	1,16	1,215	1,20
12/03/2025	74.240	0,00%	1,12	1,12	1,17	1,15
11/03/2025	67.945	1,79%	1,12	1,09	1,15	1,15
10/03/2025	70.042	-3,07%	1,125	1,09	1,13	1,12
07/03/2025	25.083	0,00%	1,14	1,10	1,14	1,14
06/03/2025	42.353	-0,87%	1,13	1,12	1,15	1,14
05/03/2025	101.548	4,55%	1,13	1,08	1,16	1,15
04/03/2025	76.266	4,72%	1,05	1,0292	1,12	1,10
03/03/2025	116.358	-7,83%	1,16	1,06	1,1604	1,06
28/02/2025	46.049	4,55%	1,14	1,09	1,16	1,15
27/02/2025	86.818	0,45%	1,12	1,10	1,1457	1,10
26/02/2025	71.120	-3,48%	1,14	1,11	1,16	1,11
25/02/2025	64.338	-1,71%	1,185	1,12	1,20	1,15
24/02/2025	31.865	-1,28%	1,23	1,125	1,17	1,17
21/02/2025	68.934	-4,47%	1,23	1,175	1,245	1,175
20/02/2025	88.229	5,13%	1,17	1,15	1,23	1,23
19/02/2025	98.981	-7,14%	1,265	1,17	1,2848	1,17
18/02/2025	191.627	9,57%	1,18	1,1729	1,275	1,26
17/02/2025	0	5,00%	1,09	1,13	1,16	1,15
14/02/2025	53.889	5,00%	1,09	1,13	1,16	1,155
13/02/2025	107.362	0,92%	1,09	1,07	1,12	1,10
12/02/2025	59.950	-1,80%	1,10	1,07	1,12	1,09
11/02/2025	95.623	-2,66%	1,13	1,10	1,15	1,11
10/02/2025	98.954	0,89%	1,13	1,12	1,15	1,13
07/02/2025	114.411	-2,61%	1,16	1,1104	1,1799	1,12
06/02/2025	75.548	-4,88%	1,22	1,15	1,23	1,15
05/02/2025	72.007	3,55%	1,19	1,2099	1,23	1,23
04/02/2025	85.056	-0,42%	1,21	1,165	1,2294	1,17
03/02/2025	143.777	1,72%	1,15	1,1001	1,18	1,18
31/01/2025	127.924	-4,92%	1,20	1,16	1,24	1,16
30/01/2025	72.099	-0,81%	1,24	1,1808	1,26	1,22
29/01/2025	59.604	-1,56%	1,265	1,23	1,28	1,23
28/01/2025	109.896	0,00%	1,28	1,26	1,31	1,29
27/01/2025	77.357	0,66%	1,29	1,27	1,33	1,29
24/01/2025	85.621	-3,73%	1,335	1,28	1,34	1,29
23/01/2025	32.869	0,76%	1,33	1,30	1,34	1,34
22/01/2025	69.812	3,08%	1,305	1,295	1,3499	1,32
21/01/2025	135.161	-7,14%	1,43	1,30	1,43	1,30
20/01/2025	0	11,48%	1,24	1,2201	1,40	1,40
17/01/2025	214.562	11,48%	1,24	1,2201	1,3963	1,34
16/01/2025	86.654	0,00%	1,215	1,18	1,2299	1,22
15/01/2025	68.950	0,00%	1,26	1,20	1,25	1,22
14/01/2025	141.167	-3,97%	1,27	1,17	1,27	1,22
13/01/2025	63.901	-1,56%	1,29	1,24	1,31	1,26
09/01/2025	92.325	-4,32%	1,385	1,28	1,4188	1,28
08/01/2025	87.268	-5,63%	1,385	1,31	1,4188	1,33
07/01/2025	101.706	-2,80%	1,46	1,36	1,465	1,39
06/01/2025	146.421	-2,78%	1,44	1,3901	1,48	1,43
03/01/2025	214.695	14,29%	1,29	1,27	1,45	1,44
02/01/2025	271.165	0,00%	1,20	1,25	1,335	1,26
31/12/2024	0	7,69%	1,20	1,19	1,28	1,26
30/12/2024	320.173	-2,50%	1,20	1,16	1,245	1,245
27/12/2024	301.625	-6,98%	1,26	1,18	1,29	1,20
26/12/2024	163.584	5,74%	1,18	1,165	1,29	1,29
24/12/2024	0	-1,61%	1,19	1,15	1,23	1,22
23/12/2024	215.843	-3,88%	1,28	1,195	1,29	1,24
20/12/2024	323.584	14,21%	1,15	1,125	1,29	1,29
19/12/2024	214.457	-3,45%	1,17	1,10	1,1992	1,12
18/12/2024	0	-4,92%	1,225	1,16	1,26	1,16
17/12/2024	160.531	-3,94%	1,27	1,22	1,29	1,22
16/12/2024	259.877	3,25%	1,21	1,20	1,28	1,27
13/12/2024	268.859	-1,60%	1,225	1,16	1,23	1,23
12/12/2024	199.872	-2,34%	1,315	1,22	1,34	1,25
11/12/2024	228.305	-1,54%	1,315	1,27	1,34	1,28
10/12/2024	256.978	-1,52%	1,37	1,26	1,371	1,30
09/12/2024	267.115	-2,94%	1,22	1,315	1,4007	1,32
06/12/2024	303.414	11,48%	1,22	1,20	1,37	1,36
05/12/2024	236.644	1,65%	1,235	1,22	1,26	1,22
04/12/2024	376.832	-9,70%	1,31	1,19	1,33	1,21
03/12/2024	126.919	-4,43%	1,41	1,34	1,41	1,34
02/12/2024	212.378	-2,08%	1,45	1,39	1,45	1,41