Actinium Pharmaceuticals Inc (ATMN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	75.552	3,11%	8,88	8,80	9,045	8,95
19-05-2023	85.386	3,70%	8,39	8,49	8,93	8,68
18-05-2023	63.855	-0,24%	8,39	8,28	8,55	8,37
17-05-2023	46.465	-0,24%	8,36	8,25	8,54	8,39
16-05-2023	60.702	-5,93%	8,58	8,29	8,785	8,41
15-05-2023	46.994	7,19%	8,57	8,4066	8,9799	8,94
12-05-2023	64.398	0,73%	8,30	8,23	8,39	8,34
11-05-2023	75.645	-2,24%	8,42	8,23	8,42	8,28
10-05-2023	65.050	0,36%	8,46	8,33	8,61	8,47
09-05-2023	200.035	-2,43%	8,59	8,17	8,65	8,44
08-05-2023	81.805	-1,71%	8,795	8,60	8,94	8,65
05-05-2023	76.456	-0,79%	8,92	8,80	9,0299	8,80
04-05-2023	62.685	-1,12%	8,98	8,73	9,05	8,87
03-05-2023	97.453	-0,66%	9,03	8,985	9,13	8,97
02-05-2023	99.283	-1,73%	9,15	8,92	9,20	8,9918
01-05-2023	94.684	3,98%	8,86	8,81	9,18	9,15
28-04-2023	144.939	0,34%	8,80	8,685	8,92	8,80
27-04-2023	136.415	-0,34%	8,87	8,68	8,95	8,77
26-04-2023	242.928	-1,12%	9,25	8,77	9,299	8,80
25-04-2023	91.113	-5,22%	9,33	8,85	9,375	8,90
24-04-2023	65.913	0,97%	9,19	9,18	9,405	9,39
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