Actinium Pharmaceuticals Inc (ATMN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
11/08/2022	33.618	1,06%	5,64	5,56	5,85	5,71
10/08/2022	28.107	4,62%	5,51	5,42	5,7149	5,66
09/08/2022	26.760	-0,18%	5,435	5,3916	5,55	5,46
08/08/2022	79.863	-4,54%	5,66	5,31	5,70	5,47
05/08/2022	64.022	2,87%	5,55	5,50	5,74	5,73
04/08/2022	105.919	9,22%	5,26	5,20	5,6927	5,57
03/08/2022	52.528	2,41%	4,86	5,0436	5,2899	5,10
02/08/2022	41.039	3,53%	4,86	4,82	5,00	4,98
01/08/2022	43.910	-2,43%	4,93	4,80	5,09	4,81
29/07/2022	32.913	1,13%	4,85	4,83	4,9767	4,935
28/07/2022	37.468	0,00%	4,85	4,85	4,96	4,90
27/07/2022	29.975	1,24%	4,85	4,77	4,93	4,91
26/07/2022	41.060	-1,84%	4,87	4,73	4,90	4,80
25/07/2022	49.895	1,03%	4,82	4,82	4,94	4,89
22/07/2022	59.170	-5,10%	5,00	4,84	5,01	4,84
21/07/2022	27.655	-1,17%	5,06	5,02	5,179	5,06
20/07/2022	30.932	3,85%	5,05	5,02	5,15	5,12
19/07/2022	56.488	-1,20%	5,075	4,918	5,25	4,93
18/07/2022	56.160	-1,78%	5,075	4,91	5,0968	4,96
15/07/2022	56.399	-0,59%	5,04	4,97	5,08	5,04
14/07/2022	16.089	-1,37%	5,01	5,0036	5,11	5,04