Actinium Pharmaceuticals Inc (ATMN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21-04-2023	74.299	4,49%	8,95	8,83	9,36	9,30
20-04-2023	74.173	-2,94%	9,19	8,85	9,21	8,90
19-04-2023	58.889	-1,40%	9,17	9,15	9,34	9,17
18-04-2023	61.332	0,11%	9,30	9,1923	9,41	9,30
17-04-2023	111.424	1,98%	9,16	9,075	9,455	9,29
14-04-2023	48.117	-0,65%	9,19	8,98	9,27	9,11
13-04-2023	73.361	3,50%	8,96	8,96	9,29	9,17
12-04-2023	59.119	-2,42%	9,00	8,73	9,14	8,86
11-04-2023	50.869	-1,20%	9,21	8,99	9,245	9,08
10-04-2023	45.668	2,34%	9,00	8,752	9,20	9,19
06-04-2023	97.813	3,10%	8,705	8,62	9,00	8,98
05-04-2023	149.753	-2,23%	8,90	8,57	8,94	8,76
04-04-2023	106.914	-2,61%	9,40	8,94	9,425	8,96
03-04-2023	130.368	-2,65%	9,17	8,9798	9,40	9,20
31-03-2023	84.409	3,28%	9,30	9,12	9,48	9,45
30-03-2023	72.453	-0,76%	9,19	8,94	9,295	9,15
29-03-2023	62.342	1,99%	9,14	9,00	9,255	9,22
28-03-2023	73.499	-0,44%	9,20	8,95	9,30	9,04
27-03-2023	58.301	-2,78%	9,24	8,97	9,445	9,08
24-03-2023	80.895	1,30%	9,105	8,75	9,36	9,32
23-03-2023	50.538	0,22%	9,16	9,00	9,4393	9,19
22-03-2023	69.501	-2,76%	9,32	9,02	9,375	9,17
21-03-2023	83.812	3,06%	9,20	9,03	9,55	9,43
20-03-2023	92.737	-1,40%	9,10	8,90	9,302	9,15
17-03-2023	194.407	-2,93%	9,40	8,94	9,54	9,28
16-03-2023	81.781	2,36%	9,06	9,03	9,62	9,56
15-03-2023	76.179	-2,61%	9,30	9,00	9,35	9,34
14-03-2023	118.277	7,51%	8,58	8,50	9,63	9,59
13-03-2023	117.036	4,82%	8,58	8,50	9,15	8,92
10-03-2023	192.787	-7,89%	9,23	8,43	9,38	8,52
09-03-2023	148.203	-4,44%	9,60	9,1206	9,645	9,25
08-03-2023	95.868	-2,62%	9,85	9,43	9,99	9,68
07-03-2023	79.035	-2,94%	10,13	9,86	10,15	9,90
06-03-2023	76.869	0,69%	9,94	9,92	10,17	10,20
03-03-2023	68.657	0,70%	10,02	9,9218	10,26	10,13
02-03-2023	102.269	-2,99%	10,38	9,92	10,40	10,06
01-03-2023	193.807	9,64%	9,62	9,5001	10,3853	10,58
28-02-2023	180.131	-2,33%	10,12	9,495	10,15	9,65
27-02-2023	196.241	6,70%	9,30	9,25	10,15	9,88
24-02-2023	214.291	-4,84%	9,60	9,07	9,605	9,25
23-02-2023	478.687	11,68%	9,13	8,7374	9,95	9,75
22-02-2023	1.096.837	-23,60%	11,33	8,6401	11,3301	8,74
21-02-2023	1.501.116	-17,73%	14,57	11,1701	14,70	11,32
20-02-2023	294.077	-3,44%	14,32	13,62	14,4314	13,77
17-02-2023	294.077	-3,44%	14,32	13,62	14,4314	13,77
16-02-2023	218.729	6,51%	13,40	13,10	14,27	14,24
15-02-2023	187.818	-0,37%	13,70	13,10	13,8499	13,37
14-02-2023	232.553	3,08%	13,09	12,9582	13,65	13,40
13-02-2023	86.280	0,00%	12,89	12,54	13,12	13,00
10-02-2023	133.610	7,08%	12,05	12,03	12,98	13,00
09-02-2023	111.478	-1,78%	12,30	11,9901	12,535	12,14
08-02-2023	70.667	-1,67%	12,55	12,22	12,70	12,35
07-02-2023	138.503	3,97%	12,11	12,1538	12,8552	12,56
06-02-2023	100.042	-0,41%	12,32	11,94	12,38	12,16
03-02-2023	85.260	2,18%	12,00	11,804	12,25	12,19
02-02-2023	104.263	2,42%	11,50	11,48	12,1816	11,87
01-02-2023	63.966	-0,51%	11,70	11,3668	11,80	11,66
31-01-2023	92.373	5,21%	11,50	11,36	11,775	11,72
30-01-2023	95.352	-3,63%	11,41	11,13	11,66	11,14
27-01-2023	90.985	1,05%	11,44	11,3957	11,70	11,56
26-01-2023	59.304	2,42%	11,25	10,90	11,49	11,44
25-01-2023	84.388	-1,76%	11,29	10,69	11,29	11,17
24-01-2023	101.539	-1,98%	11,575	11,34	11,84	11,37
23-01-2023	276.783	5,46%	10,90	10,76	11,685	11,60
20-01-2023	99.255	4,78%	10,51	10,51	11,04	10,96
19-01-2023	64.440	-1,00%	10,55	10,33	10,7988	10,445
18-01-2023	111.313	-3,12%	10,97	10,31	11,095	10,55
17-01-2023	150.191	7,29%	10,15	10,0142	10,95	10,89
16-01-2023	161.782	-0,59%	10,25	10,016	10,59	10,13
13-01-2023	161.782	-0,59%	10,25	10,016	10,59	10,13
12-01-2023	394.492	3,45%	10,17	9,83	10,78	10,19
11-01-2023	202.500	-2,96%	9,93	9,55	10,19	9,85
10-01-2023	113.708	8,21%	9,555	9,515	10,18	10,15
09-01-2023	79.166	-4,76%	10,00	9,38	10,035	9,41
06-01-2023	107.232	-1,07%	10,11	9,85	10,50	10,14
05-01-2023	31.031	-0,10%	10,25	10,03	10,32	10,25
04-01-2023	71.836	2,40%	9,96	9,75	10,25	10,26
03-01-2023	90.432	-5,92%	10,57	9,96	10,7299	10,02
02-01-2023	67.607	2,01%	10,475	10,29	10,73	10,65
30-12-2022	67.607	2,01%	10,475	10,29	10,73	10,65
29-12-2022	83.923	4,09%	9,97	9,96	10,49	10,44
28-12-2022	112.596	3,30%	9,86	9,47	10,1503	10,03
27-12-2022	68.883	-3,29%	10,01	9,71	10,04	9,71
23-12-2022	45.162	-3,21%	10,40	9,89	10,42	10,24
22-12-2022	106.977	2,31%	10,18	10,035	10,64	10,61
21-12-2022	96.346	0,48%	10,26	10,11	10,49	10,37
20-12-2022	134.465	0,49%	10,34	9,995	10,5199	10,25
19-12-2022	173.691	-8,03%	11,05	10,17	11,05	10,20
16-12-2022	151.717	0,64%	10,985	10,51	11,305	11,09
15-12-2022	49.890	0,09%	10,99	10,775	11,17	11,02
14-12-2022	101.864	-1,17%	11,29	10,60	11,39	11,01
13-12-2022	157.801	5,01%	10,60	10,60	11,46	11,12
12-12-2022	123.353	-1,67%	10,70	10,30	10,77	10,59
09-12-2022	116.792	-4,80%	11,25	10,5201	11,2913	10,52
08-12-2022	156.873	4,84%	10,77	10,63	11,3163	11,05
07-12-2022	78.187	2,53%	10,28	10,08	10,65	10,54
06-12-2022	693.584	-4,37%	10,76	10,22	10,93	10,28
05-12-2022	274.622	-4,88%	11,07	10,71	11,24	10,72
02-12-2022	448.055	3,78%	10,83	10,815	11,33	11,27
01-12-2022	155.736	-1,99%	11,00	10,705	11,1451	10,85