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 > >>
24/04/2026	216.931	3,63%	201,00	198,71	210,20	203,00
23/04/2026	338.134	7,49%	188,8309	187,33	203,665	195,89
22/04/2026	147.276	-0,98%	189,94	183,425	192,26	185,88
21/04/2026	173.222	1,67%	185,02	185,00	193,26	187,71
20/04/2026	223.040	2,70%	178,38	176,755	187,70	184,63
17/04/2026	410.216	-0,47%	182,00	175,575	185,41	179,78
16/04/2026	190.158	0,71%	179,33	175,6512	182,805	180,63
15/04/2026	137.610	-0,66%	180,68	172,01	180,68	179,55
14/04/2026	154.308	3,32%	184,8655	178,35	184,8655	180,74
13/04/2026	122.177	0,23%	171,97	171,705	175,84	174,93
10/04/2026	236.424	-1,12%	181,80	172,63	181,80	174,53
09/04/2026	199.106	3,78%	172,19	171,655	177,63	176,51
08/04/2026	210.762	5,89%	171,98	164,59	177,31	170,09
07/04/2026	129.289	0,06%	157,00	154,23	162,1199	159,22
06/04/2026	77.296	0,88%	161,00	155,6501	161,20	159,12
02/04/2026	166.183	-0,61%	149,00	149,00	160,00	157,73
01/04/2026	354.439	4,68%	154,00	152,99	159,415	158,70
31/03/2026	819.167	4,88%	146,846	140,77	151,635	151,61
30/03/2026	243.115	-5,79%	156,9461	142,27	157,36	144,46
27/03/2026	395.561	-4,19%	154,0861	150,28	158,7427	153,33
26/03/2026	267.349	-8,81%	171,58	158,891	172,81	159,86
25/03/2026	425.910	-2,35%	181,09	172,76	181,09	175,08
24/03/2026	326.038	4,07%	168,00	167,04	180,4999	179,30
23/03/2026	404.095	3,86%	171,10	167,4325	180,83	172,29
20/03/2026	240.747	-3,75%	177,47	162,47	177,47	165,95
19/03/2026	305.705	3,33%	161,73	157,1964	173,28	172,25
18/03/2026	201.333	3,87%	162,10	160,40	168,5199	166,70
17/03/2026	273.622	5,31%	153,30	151,08	161,005	160,39
16/03/2026	222.254	2,03%	152,7784	150,36	154,72	152,31
13/03/2026	339.486	-2,34%	156,00	148,36	158,5034	148,98
12/03/2026	231.754	-5,31%	159,72	150,78	159,81	152,55
11/03/2026	465.262	3,24%	155,98	155,98	163,965	161,35
10/03/2026	173.419	0,67%	155,28	155,28	160,5665	156,28
09/03/2026	462.072	5,31%	147,2226	142,35	157,06	155,24
06/03/2026	393.314	-10,88%	158,40	145,15	160,565	147,31
05/03/2026	145.447	-0,52%	165,83	158,50	170,7099	165,03
04/03/2026	296.266	2,12%	166,4626	161,66	167,57	166,06
03/03/2026	488.779	-5,17%	163,20	155,7701	165,56	162,61
02/03/2026	285.891	2,64%	165,11	165,11	172,40	171,47
27/02/2026	266.153	-0,42%	162,684	162,684	169,9002	167,39
26/02/2026	351.658	-0,37%	175,00	162,765	175,22	168,41
25/02/2026	568.321	3,21%	165,15	165,04	173,84	169,03
24/02/2026	331.906	6,97%	156,45	155,75	164,535	163,78
23/02/2026	484.798	3,38%	148,36	145,60	153,25	153,11
20/02/2026	603.559	-3,32%	154,65	145,28	154,65	148,10
19/02/2026	479.751	-2,76%	160,00	149,265	160,00	153,19
18/02/2026	595.023	0,34%	155,50	153,91	170,4599	157,54
17/02/2026	583.703	-3,09%	159,44	154,185	159,44	157,00
13/02/2026	287.745	4,90%	156,01	155,63	163,185	162,00
12/02/2026	257.892	-1,91%	162,65	154,33	163,31	155,38
11/02/2026	313.993	3,03%	160,4955	157,15	164,12	158,41
10/02/2026	177.784	1,23%	152,00	150,42	157,50	154,00
09/02/2026	122.058	0,95%	148,01	145,545	151,24	150,44
06/02/2026	237.676	5,68%	143,50	141,225	150,54	149,02
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