Actinium Pharmaceuticals Inc (ATMN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
30-11-2022	388.252	3,56%	10,92	10,50	11,21	11,07
29-11-2022	256.352	-2,46%	10,935	10,605	11,148	10,70
28-11-2022	494.857	0,27%	11,10	10,8179	11,40	11,03
25-11-2022	219.055	1,39%	10,25	10,65	11,43	10,9801
24-11-2022	658.912	5,77%	10,25	10,025	10,95	10,831
23-11-2022	658.912	5,77%	10,25	10,025	10,95	10,831
22-11-2022	3.144.303	-12,39%	11,77	9,31	11,77	10,32
21-11-2022	983.573	-1,26%	11,96	11,60	12,58	11,78
18-11-2022	628.063	-1,08%	11,96	11,73	12,1226	11,93
17-11-2022	797.043	3,43%	11,62	11,31	12,4346	12,06
16-11-2022	817.768	-4,97%	12,28	11,63	12,27	11,66
15-11-2022	784.601	-1,72%	12,995	12,22	12,995	12,295
14-11-2022	323.913	5,57%	12,24	12,20	13,00	12,51
11-11-2022	267.655	0,25%	11,81	11,22	12,1499	11,85
10-11-2022	170.032	5,73%	11,46	11,31	11,98	11,82
09-11-2022	187.014	-6,21%	11,80	11,07	12,20	11,18
08-11-2022	276.288	-2,14%	11,88	11,51	12,8261	11,92
07-11-2022	341.397	11,84%	10,71	10,61	12,45	12,19
04-11-2022	622.240	-14,34%	12,63	10,52	12,6796	10,93
03-11-2022	980.465	-11,38%	14,46	12,60	15,12	12,7699
02-11-2022	1.350.916	8,23%	13,03	12,67	14,7899	14,34
01-11-2022	1.822.233	-2,36%	13,10	12,5501	14,30	13,22
31-10-2022	4.938.400	39,26%	8,96	10,05	13,89	13,55
28-10-2022	250.260	8,80%	8,96	8,76	10,0494	9,77
27-10-2022	127.217	3,34%	7,95	8,51	9,05	8,98
26-10-2022	237.395	9,15%	7,95	7,95	8,76	8,645
25-10-2022	213.710	7,96%	7,44	7,43	8,03	7,87
24-10-2022	43.171	1,11%	7,14	7,105	7,37	7,29
21-10-2022	32.779	2,07%	7,05	7,0086	7,2904	7,2263
20-10-2022	39.494	-0,14%	7,03	6,95	7,265	7,04
19-10-2022	59.231	-4,74%	7,28	7,00	7,45	7,04
18-10-2022	54.738	1,72%	7,42	7,33	7,57	7,436
17-10-2022	40.626	-1,35%	7,48	7,08	7,45	7,29
14-10-2022	68.201	-4,03%	7,63	7,21	7,77	7,39
13-10-2022	48.758	0,92%	7,50	7,30	7,74	7,70
12-10-2022	29.555	-1,48%	7,70	7,53	7,73	7,645
11-10-2022	67.440	-1,65%	7,9999	7,61	8,05	7,76
10-10-2022	50.827	2,47%	7,70	7,60	8,00	7,89
07-10-2022	31.960	-1,78%	7,80	7,70	7,965	7,73
06-10-2022	28.436	-1,51%	7,95	7,7729	8,08	7,82
05-10-2022	95.095	1,14%	7,90	7,55	8,02	7,98
04-10-2022	73.088	7,58%	7,47	7,47	7,95	7,95
03-10-2022	73.762	1,08%	7,79	6,80	7,79	7,46
30-09-2022	74.761	1,94%	7,19	7,15	7,63	7,34
29-09-2022	44.973	-2,59%	7,30	7,05	7,27	7,15
28-09-2022	29.551	-1,08%	7,31	7,30	7,5612	7,36
27-09-2022	47.725	1,37%	7,31	7,1701	7,50	7,40
26-09-2022	54.951	-0,27%	7,18	7,1502	7,70	7,28
23-09-2022	63.489	-2,16%	7,33	7,08	7,342	7,24
22-09-2022	104.632	-6,13%	7,87	7,12	7,95	7,425
21-09-2022	146.036	3,26%	7,815	7,69	8,2676	7,91
20-09-2022	54.037	0,65%	7,72	7,535	7,72	7,70
19-09-2022	50.855	-4,01%	7,73	7,64	7,9603	7,66
16-09-2022	111.601	-1,48%	8,02	7,5104	8,06	7,98
15-09-2022	52.469	-0,58%	8,30	8,1097	8,45	8,1028
14-09-2022	79.614	-0,85%	8,30	8,1301	8,53	8,18
13-09-2022	69.952	-3,07%	8,31	8,06	8,4037	8,20
12-09-2022	73.245	-0,12%	8,51	8,21	8,52	8,47
09-09-2022	98.769	3,79%	8,30	8,235	8,63	8,49
08-09-2022	189.745	4,79%	7,94	7,635	8,40	7,87
07-09-2022	60.718	4,97%	7,25	7,15	7,56	7,5473
06-09-2022	184.637	-9,30%	7,84	7,16	7,9238	7,22
05-09-2022	218.783	6,85%	7,49	7,435	8,12	7,96
02-09-2022	218.783	6,85%	7,49	7,435	8,12	7,96
01-09-2022	158.246	5,64%	6,97	6,9239	7,5121	7,4262
31-08-2022	94.732	4,46%	6,80	6,675	7,0896	7,03
30-08-2022	92.108	-1,61%	6,85	6,65	7,04	6,73
29-08-2022	102.541	2,02%	6,90	6,50	6,9899	6,805
26-08-2022	77.705	2,78%	6,27	6,47	6,7899	6,66
25-08-2022	156.089	5,02%	6,27	6,27	6,74	6,49
24-08-2022	96.074	4,57%	5,98	5,905	6,25	6,1799
23-08-2022	18.773	3,49%	5,70	5,65	5,9364	5,899
22-08-2022	45.094	-3,40%	5,77	5,66	5,9499	5,68
19-08-2022	33.581	0,86%	5,84	5,8019	5,955	5,88
18-08-2022	23.059	-0,34%	5,82	5,80	5,91	5,83
17-08-2022	38.666	-1,77%	5,80	5,70	5,955	5,815
16-08-2022	70.559	-1,33%	5,90	5,84	6,08	5,94
15-08-2022	66.328	1,86%	5,90	5,89	6,20	6,02
12-08-2022	48.481	3,68%	5,78	5,59	5,90	5,91