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 >
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
29/11/2024	84.423	6,25%	1,42	1,39	1,53	1,44
28/11/2024	127.907	3,51%	1,41	1,37	1,4595	1,44
27/11/2024	126.590	1,42%	1,44	1,37	1,48	1,43
26/11/2024	180.487	-2,76%	1,49	1,39	1,54	1,41
25/11/2024	140.556	0,00%	1,42	1,42	1,5499	1,45
22/11/2024	127.113	-1,36%	1,405	1,365	1,485	1,45
21/11/2024	191.512	5,22%	1,44	1,365	1,47	1,47
20/11/2024	144.603	-2,11%	1,41	1,38	1,58	1,39
19/11/2024	177.637	0,00%	1,51	1,40	1,6294	1,42
18/11/2024	239.740	-5,33%	1,51	1,40	1,6294	1,42
15/11/2024	445.751	-8,49%	1,68	1,4501	1,75	1,50
14/11/2024	133.928	-3,51%	1,79	1,65	1,8136	1,65
13/11/2024	174.697	-5,00%	1,90	1,66	1,9194	1,71
12/11/2024	87.364	-6,74%	1,905	1,80	1,97	1,80
11/11/2024	120.982	0,52%	1,9301	1,89	1,97	1,93
08/11/2024	122.237	3,96%	1,88	1,82	1,93	1,92
07/11/2024	96.141	-5,18%	1,89	1,83	1,93	1,83
06/11/2024	148.787	2,66%	1,785	1,7606	1,93	1,93
05/11/2024	153.365	6,82%	1,70	1,69	1,88	1,88
04/11/2024	92.011	2,92%	1,80	1,69	1,80	1,76
01/11/2024	197.011	-5,00%	1,76	1,70	1,87	1,71
31/10/2024	88.636	1,12%	1,875	1,74	1,89	1,80
30/10/2024	54.433	-5,32%	1,81	1,78	1,89	1,78
29/10/2024	103.091	2,73%	1,72	1,715	1,89	1,88
28/10/2024	141.317	8,93%	1,715	1,71	1,83	1,83
25/10/2024	129.450	0,89%	1,81	1,66	1,83	1,68
24/10/2024	123.812	-6,11%	1,85	1,66	1,92	1,68
23/10/2024	203.099	-4,26%	1,79	1,74	1,92	1,80
22/10/2024	148.866	4,78%	1,815	1,74	1,89	1,88
21/10/2024	107.735	-1,92%	1,8003	1,77	1,8399	1,78
18/10/2024	244.068	5,52%	1,67	1,64	1,84	1,82
17/10/2024	86.144	2,38%	1,725	1,64	1,75	1,72
16/10/2024	107.986	-4,00%	1,74	1,67	1,76	1,68
15/10/2024	100.728	-0,01%	1,74	1,69	1,79	1,75
14/10/2024	128.043	-1,11%	1,79	1,71	1,79	1,76
11/10/2024	183.141	10,43%	1,59	1,48	1,80	1,80
10/10/2024	146.547	3,17%	1,625	1,48	1,65	1,63
09/10/2024	293.810	-3,07%	1,665	1,52	1,6838	1,58
08/10/2024	98.559	-1,81%	1,77	1,61	1,7794	1,63
07/10/2024	147.327	-7,26%	1,7691	1,66	1,79	1,66
04/10/2024	173.440	0,56%	1,90	1,76	1,8898	1,79
03/10/2024	150.513	-5,79%	1,82	1,76	1,93	1,78
02/10/2024	247.397	4,95%	1,90	1,77	1,93	1,90
01/10/2024	143.536	-3,19%	1,805	1,79	1,925	1,82
30/09/2024	85.181	4,44%	1,81	1,80	1,895	1,88
27/09/2024	136.927	0,56%	1,79	1,775	1,84	1,80