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 > >>
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
09/07/2025	181.812	2,05%	88,57	87,43	91,16	90,14
08/07/2025	192.090	-0,75%	88,40	87,43	90,40	88,33
07/07/2025	242.228	0,09%	90,24	88,38	90,43	89,00
04/07/2025	351.158	1,20%	89,92	88,03	90,365	88,92
03/07/2025	351.133	1,30%	84,23	83,565	91,90	88,92
02/07/2025	565.557	6,68%	83,83	78,49	88,365	87,52
01/07/2025	403.211	-2,98%	85,42	78,49	86,44	82,04
30/06/2025	303.756	0,12%	86,271	83,88	86,44	84,56
27/06/2025	261.009	0,48%	83,08	82,18	85,3875	84,46
26/06/2025	388.858	2,45%	82,87	80,21	85,07	84,10
25/06/2025	808.395	0,66%	77,31	77,31	85,07	82,09
24/06/2025	1.049.489	8,95%	74,28	73,06	82,51	81,55
23/06/2025	254.879	1,22%	74,84	73,06	75,90	74,85
20/06/2025	168.992	-1,37%	76,00	72,54	76,11	73,95
19/06/2025	150.575	1,82%	74,82	74,375	76,13	74,98
18/06/2025	150.562	0,92%	74,56	73,65	76,13	74,98
17/06/2025	155.106	-1,42%	72,93	72,93	76,8725	74,30
16/06/2025	259.407	6,74%	73,33	72,93	76,87	75,37
13/06/2025	384.951	-4,24%	74,19	70,07	74,74	70,33
12/06/2025	162.401	-0,28%	77,19	73,44	77,39	73,44
11/06/2025	184.210	0,25%	75,71	75,13	77,52	75,88
10/06/2025	189.182	1,68%	75,00	74,41	76,57	75,69
09/06/2025	195.820	1,29%	75,00	74,41	76,20	74,44
06/06/2025	139.985	1,84%	74,50	71,69	75,0887	73,49
05/06/2025	202.457	-0,74%	68,63	68,63	75,0887	72,16
04/06/2025	398.350	6,85%	66,31	65,57	74,00	72,70
03/06/2025	215.852	1,84%	66,29	64,90	68,28	68,04
02/06/2025	190.610	0,41%	66,54	64,90	67,0599	66,81
30/05/2025	129.246	-3,46%	69,32	65,4123	70,22	66,54
29/05/2025	288.812	5,74%	66,47	65,09	70,22	69,03
28/05/2025	187.936	-1,12%	66,00	65,09	67,07	65,28
27/05/2025	271.635	1,59%	66,09	65,708	67,1178	66,02
23/05/2025	221.144	-0,02%	64,29	62,89	66,52	64,99
22/05/2025	145.348	0,45%	65,12	64,20	66,5921	65,00
21/05/2025	251.446	-1,63%	65,11	64,20	66,00	64,71
20/05/2025	271.693	0,74%	64,71	64,33	65,94	65,78
19/05/2025	145.811	-0,98%	64,83	64,56	65,94	65,30
16/05/2025	322.339	-0,85%	69,28	64,25	69,56	65,945
15/05/2025	304.419	-4,75%	69,10	65,9182	69,99	66,51
14/05/2025	277.095	1,78%	68,68	64,40	69,99	69,83
13/05/2025	1.014.002	-1,30%	70,54	64,40	71,19	68,61
12/05/2025	538.382	3,95%	70,89	67,84	71,19	69,20
09/05/2025	540.347	-3,48%	70,79	64,54	70,82	66,57
08/05/2025	182.257	-0,89%	67,99	67,42	71,28	68,97
07/05/2025	168.166	3,43%	66,25	65,78	69,815	69,59
06/05/2025	111.619	0,48%	67,20	65,78	68,49	67,28
05/05/2025	136.402	-2,35%	66,99	66,78	68,32	66,96
02/05/2025	184.691	4,08%	66,25	64,4971	70,23	68,57
01/05/2025	119.639	0,83%	63,05	62,60	68,01	65,88
30/04/2025	107.651	0,25%	65,95	62,60	66,405	65,34
29/04/2025	161.308	-2,06%	65,98	63,68	66,51	65,00
28/04/2025	211.754	-0,27%	65,89	63,68	66,47	66,37
25/04/2025	321.903	-0,58%	65,10	64,62	68,105	66,55
24/04/2025	188.702	4,64%	63,78	63,61	67,39	66,94