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 > >>
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
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