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 > >>
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
12/09/2025	1.725.205	3,54%	82,25	81,75	87,90	87,02
11/09/2025	108.710	3,47%	81,00	81,00	84,80	84,11
10/09/2025	133.612	-1,85%	83,68	80,54	84,13	81,21
09/09/2025	121.395	2,14%	81,53	81,41	83,77	82,73
08/09/2025	173.130	2,95%	80,40	79,965	81,29	81,075
05/09/2025	186.830	0,70%	78,00	77,68	79,82	78,75
04/09/2025	219.953	1,92%	77,23	76,37	78,66	78,20
03/09/2025	449.701	-2,21%	78,65	75,75	78,65	76,73
02/09/2025	427.249	-5,14%	81,10	77,15	81,10	78,46
29/08/2025	308.341	-5,82%	87,00	82,28	87,54	82,71
28/08/2025	233.341	1,13%	88,22	87,49	89,62	87,82
27/08/2025	214.879	2,44%	85,43	85,12	88,6262	86,90
26/08/2025	92.747	2,64%	82,02	82,02	84,91	84,83
25/08/2025	115.559	-0,12%	82,39	81,89	83,80	82,58
22/08/2025	111.727	0,87%	83,37	80,8207	84,56	82,51
21/08/2025	166.700	-1,58%	81,11	80,67	82,77	81,74
20/08/2025	199.223	-1,22%	83,41	80,63	83,55	82,42
19/08/2025	148.831	-2,37%	85,28	83,23	85,52	83,36
18/08/2025	124.244	1,87%	84,07	83,6511	85,57	85,51
15/08/2025	240.046	-3,57%	87,05	82,90	87,05	83,94
14/08/2025	241.118	-1,23%	88,20	86,42	88,35	87,05
13/08/2025	216.065	1,85%	87,0189	86,255	88,83	88,13
12/08/2025	130.901	2,09%	85,30	84,48	87,2038	86,53
11/08/2025	229.459	1,90%	84,42	84,30	86,79	84,76
08/08/2025	216.988	1,88%	81,64	80,74	84,46	83,14
07/08/2025	174.298	0,27%	82,50	81,12	83,22	81,61
06/08/2025	647.025	-7,88%	86,42	80,465	86,72	81,39
05/08/2025	811.047	-8,70%	90,10	87,0001	93,972	88,35
04/08/2025	282.513	1,40%	96,40	95,69	98,87	96,77
01/08/2025	354.810	1,61%	91,50	90,49	95,9543	95,50
31/07/2025	389.680	-4,27%	98,37	93,96	98,6801	94,15
30/07/2025	170.776	0,21%	99,17	97,8265	100,14	98,35
29/07/2025	338.781	-0,70%	97,27	97,27	101,73	98,24
28/07/2025	337.444	3,26%	97,88	97,27	100,7388	98,93
25/07/2025	192.015	1,67%	93,75	92,50	96,34	95,81
24/07/2025	164.895	1,29%	93,07	92,50	95,365	94,24
23/07/2025	214.986	0,77%	93,77	91,56	95,365	93,04
22/07/2025	228.872	-2,08%	92,57	91,66	97,79	92,33
21/07/2025	475.729	1,92%	92,66	92,49	97,79	94,29
18/07/2025	110.127	0,63%	92,20	88,50	93,00	92,51
17/07/2025	291.549	1,01%	90,83	86,70	92,735	91,93
16/07/2025	311.650	0,07%	92,22	86,70	93,21	91,01
15/07/2025	297.332	3,41%	87,78	84,50	93,21	90,95
14/07/2025	334.067	-1,62%	87,79	84,50	89,02	87,95
11/07/2025	136.691	-0,07%	91,50	86,00	91,7599	89,40
10/07/2025	167.766	-0,75%	88,59	88,4074	91,7599	89,46