BiG | O banco que entende os seus valores.

Camtek Ltd (CAMT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	338.822	6,30%	135,90	134,085	142,00	141,11
04/02/2026	403.036	-6,12%	140,3907	128,915	142,59	132,75
03/02/2026	355.183	-0,38%	145,99	136,04	151,415	141,40
02/02/2026	458.554	-3,13%	144,90	140,54	149,71	141,94
30/01/2026	530.576	-5,85%	151,00	144,435	155,17	146,53
29/01/2026	238.055	3,64%	152,46	146,05	155,79	155,63
28/01/2026	209.990	1,62%	154,93	146,68	154,93	150,17
27/01/2026	334.418	3,60%	145,17	142,77	149,195	147,78
26/01/2026	244.429	-0,66%	144,71	142,5301	146,735	142,64
23/01/2026	238.584	0,60%	142,00	138,40	144,00	143,63
22/01/2026	912.536	-2,43%	149,70	142,44	151,235	142,78
21/01/2026	1.136.736	0,79%	146,26	140,82	148,22	146,33
20/01/2026	375.535	-0,95%	142,31	142,26	149,355	144,54
16/01/2026	361.146	1,07%	147,27	145,1101	150,99	145,93
15/01/2026	705.688	8,62%	142,35	141,34	149,79	144,38
14/01/2026	282.844	-2,70%	134,96	132,14	135,795	132,92
13/01/2026	714.315	-0,86%	148,37	135,525	150,00	136,61
12/01/2026	422.164	4,66%	129,93	129,82	141,38	137,80
09/01/2026	167.016	1,45%	132,706	130,41	134,93	131,67
08/01/2026	332.069	-1,96%	132,95	125,29	132,95	129,79
07/01/2026	248.335	-0,70%	133,17	130,485	134,668	132,38
06/01/2026	490.187	7,61%	124,67	124,52	134,88	133,31
05/01/2026	497.550	7,26%	120,16	116,595	124,87	123,88
02/01/2026	217.387	8,61%	108,50	108,50	116,81	115,50
31/12/2025	92.054	-2,08%	108,58	106,13	108,91	106,345
30/12/2025	156.546	0,65%	108,65	106,345	110,035	106,345
29/12/2025	88.152	-1,06%	108,35	106,21	109,555	107,90
26/12/2025	102.769	-0,08%	108,80	108,295	110,325	109,05
24/12/2025	198.786	-0,36%	109,88	108,40	111,50	109,14
23/12/2025	218.410	2,65%	106,30	105,75	108,98	108,79
22/12/2025	151.615	1,87%	106,62	104,80	106,84	105,98
19/12/2025	171.855	2,25%	100,00	100,00	106,76	104,04
18/12/2025	272.113	-1,40%	106,5624	101,39	107,455	101,71
17/12/2025	429.064	-7,23%	110,95	102,09	111,36	103,11
16/12/2025	241.411	3,82%	110,11	109,35	113,53	111,31
15/12/2025	234.597	-2,42%	111,80	109,04	113,16	109,35
12/12/2025	264.706	-5,30%	118,21	110,0801	118,21	111,95
11/12/2025	228.128	-2,31%	118,97	117,00	119,345	118,21
10/12/2025	298.276	1,57%	119,99	118,19	121,977	121,12
09/12/2025	185.178	0,24%	117,13	116,57	119,87	119,20
08/12/2025	241.408	1,56%	117,19	117,14	118,99	118,77
05/12/2025	209.652	-1,13%	120,68	116,30	120,68	117,07
04/12/2025	224.407	1,27%	114,68	113,38	118,94	118,41
03/12/2025	589.973	5,44%	110,67	109,48	117,20	116,93
02/12/2025	930.235	5,22%	108,75	108,15	113,56	110,90
01/12/2025	160.250	0,10%	103,75	103,13	106,89	105,40
28/11/2025	93.266	0,99%	104,00	103,51	105,49	105,295
26/11/2025	344.603	0,88%	104,00	103,39	107,12	104,26
25/11/2025	279.930	2,18%	101,15	98,99	103,67	103,35
24/11/2025	388.822	7,17%	94,40	94,40	101,92	101,15
21/11/2025	336.417	-0,24%	94,67	91,91	96,73	94,40
20/11/2025	414.578	-5,30%	103,30	94,56	104,34	94,56
19/11/2025	358.894	5,57%	94,73	94,58	101,11	100,04
18/11/2025	233.015	-0,99%	95,29	92,00	96,55	94,76
17/11/2025	197.111	-0,29%	96,1155	94,91	97,745	95,88
14/11/2025	420.132	-3,40%	97,33	95,95	100,565	96,19
13/11/2025	363.026	-3,33%	102,19	97,77	102,67	99,57
12/11/2025	282.731	-1,00%	105,27	101,1325	105,70	103,06
11/11/2025	600.230	-6,39%	112,03	102,71	112,04	104,10
10/11/2025	716.897	-6,65%	108,51	107,997	112,45	111,20
07/11/2025	321.119	-1,03%	119,43	112,47	119,43	119,12
06/11/2025	402.656	-2,76%	119,32	116,6238	121,36	120,25
05/11/2025	138.381	5,49%	118,60	117,56	125,53	123,74
04/11/2025	209.908	-4,78%	120,29	116,86	122,13	117,46
03/11/2025	265.913	-0,24%	123,94	121,63	125,52	123,44
31/10/2025	204.883	-0,20%	125,00	122,01	127,46	123,82
30/10/2025	215.063	-3,29%	126,02	123,37	127,86	124,03
29/10/2025	511.283	8,22%	123,06	122,88	129,41	128,23
28/10/2025	240.700	-1,71%	119,71	116,16	119,71	118,49
27/10/2025	403.625	1,18%	124,95	119,885	124,95	120,55
24/10/2025	327.058	0,91%	115,72	115,72	122,08	119,15
23/10/2025	351.791	1,87%	115,44	114,8675	118,48	118,08
22/10/2025	274.225	-3,71%	119,50	113,16	120,23	115,91
21/10/2025	262.062	-2,04%	122,50	119,645	123,145	120,38
20/10/2025	360.772	1,79%	122,46	121,13	123,50	122,89
17/10/2025	252.712	-1,24%	121,10	118,78	122,8535	120,73
16/10/2025	241.127	-2,32%	126,29	121,48	126,31	122,24
15/10/2025	553.587	3,69%	123,20	120,96	127,08	125,23
14/10/2025	333.899	1,72%	117,50	115,52	125,10	121,03
13/10/2025	307.899	8,11%	114,60	114,60	120,2623	118,97
10/10/2025	218.315	-3,56%	114,10	109,51	116,35	110,05
09/10/2025	262.934	-2,55%	116,442	113,8012	117,86	114,10
08/10/2025	299.229	4,75%	111,78	111,20	117,28	117,09
07/10/2025	340.537	-4,20%	117,20	111,61	118,0288	111,78
06/10/2025	171.965	2,96%	116,31	113,34	119,22	116,68
03/10/2025	637.227	-3,56%	117,65	113,02	119,10	113,33
02/10/2025	553.070	3,61%	117,30	115,00	118,50	117,51
01/10/2025	467.940	7,97%	105,0497	103,475	113,7399	113,42
30/09/2025	223.908	1,04%	103,50	102,09	105,05	105,05
29/09/2025	232.717	-0,70%	105,70	102,20	106,88	103,88
26/09/2025	222.333	1,16%	107,50	101,46	107,50	104,63
25/09/2025	442.588	0,82%	101,3851	99,91	104,25	103,36
24/09/2025	455.192	-2,51%	107,40	100,7701	107,50	102,50
23/09/2025	888.740	2,43%	105,00	102,18	106,69	105,13
22/09/2025	418.929	5,17%	96,49	96,23	104,36	102,64
19/09/2025	195.770	-3,39%	101,993	97,605	102,00	97,61
18/09/2025	1.089.335	13,55%	92,72	92,72	101,15	101,15
17/09/2025	293.775	3,73%	86,35	85,54	89,04	89,00
16/09/2025	390.669	-1,80%	87,96	85,38	88,54	85,84
15/09/2025	356.433	0,75%	87,40	87,12	88,7388	87,65