BiG | O banco que entende os seus valores.

Camtek Ltd (CAMT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	308.412	6,28%	60,27	59,085	66,36	63,97
22/04/2025	260.604	2,68%	58,75	57,50	61,015	60,19
21/04/2025	292.771	-2,90%	58,63	57,50	59,53	58,62
17/04/2025	249.285	4,18%	57,62	56,09	60,50	60,37
16/04/2025	158.522	-3,95%	60,15	56,09	60,96	57,95
15/04/2025	115.845	-0,23%	60,15	59,40	61,068	60,33
14/04/2025	201.795	0,42%	61,55	58,76	62,2057	60,15
11/04/2025	219.221	4,15%	57,42	56,25	60,23	59,90
10/04/2025	369.570	-8,00%	59,75	55,14	59,75	57,42
09/04/2025	651.667	19,21%	54,17	53,23	63,95	62,41
08/04/2025	309.428	-5,44%	57,74	50,995	57,8392	52,32
07/04/2025	569.629	9,12%	50,72	49,85	59,00	55,17
04/04/2025	470.623	-4,08%	50,52	47,41	51,25	50,56
03/04/2025	509.418	-12,41%	56,54	52,39	56,65	52,71
02/04/2025	211.386	1,74%	58,00	57,845	62,18	60,17
01/04/2025	227.189	0,87%	58,45	57,345	59,645	59,14
31/03/2025	326.312	-0,63%	57,25	56,49	58,68	58,63
28/03/2025	310.497	-6,31%	62,07	57,71	62,18	59,00
27/03/2025	159.486	-2,55%	64,25	62,73	64,30	62,97
26/03/2025	218.408	-3,19%	66,09	63,9123	66,48	64,62
25/03/2025	141.310	-2,57%	68,25	66,52	68,26	66,75
24/03/2025	235.343	3,72%	67,31	65,56	69,00	68,51
21/03/2025	221.345	-2,61%	66,34	65,4603	66,705	66,05
20/03/2025	344.938	4,87%	63,73	63,565	68,21	67,82
19/03/2025	292.054	3,05%	62,92	62,13	65,99	64,67
18/03/2025	231.316	-4,84%	65,15	62,665	65,195	62,755
17/03/2025	173.977	0,14%	65,45	64,47	66,85	65,98
14/03/2025	180.508	3,56%	64,54	64,54	66,00	65,89
13/03/2025	218.798	-1,17%	63,79	62,74	64,69	63,49
12/03/2025	536.883	1,34%	63,82	63,64	65,58	64,24
11/03/2025	455.800	0,21%	63,82	62,51	65,59	63,39
10/03/2025	379.505	-8,05%	66,50	62,45	66,805	63,20
07/03/2025	236.876	1,42%	68,24	65,52	69,18	68,80
06/03/2025	506.460	-4,56%	68,24	65,845	70,00	67,84
05/03/2025	258.172	1,14%	70,62	68,60	71,37	71,08
04/03/2025	437.706	1,96%	68,16	67,04	71,35	70,28
03/03/2025	349.938	-7,50%	75,30	68,40	75,735	68,93
28/02/2025	281.602	-0,31%	73,76	71,72	75,735	74,52
27/02/2025	230.301	-5,53%	77,10	74,53	80,09	74,80
26/02/2025	240.328	2,99%	77,88	77,465	81,35	79,18
25/02/2025	242.582	-1,94%	77,06	75,68	78,48	76,88
24/02/2025	221.290	2,63%	79,91	77,0101	79,80	78,40
21/02/2025	488.583	-4,38%	83,20	74,30	80,47	76,39
20/02/2025	342.998	-3,65%	83,20	79,73	84,40	79,89
19/02/2025	553.683	-2,38%	87,92	81,84	85,74	82,98
18/02/2025	385.169	-2,10%	89,37	84,84	89,35	85,00
17/02/2025	370.908	0,00%	89,37	83,22	89,41	86,82
14/02/2025	259.418	-1,64%	88,72	83,22	89,41	86,82
13/02/2025	450.428	1,62%	88,00	86,01	90,50	88,49
12/02/2025	525.499	-0,57%	89,21	84,17	89,62	87,08
11/02/2025	527.503	-1,52%	89,21	86,5775	90,03	87,40
10/02/2025	361.762	2,82%	90,62	85,71	89,3399	88,75
07/02/2025	703.298	-5,47%	93,26	82,23	91,9699	86,32
06/02/2025	195.321	-2,38%	88,66	90,83	94,70	91,31
05/02/2025	257.477	6,05%	90,12	88,28	93,98	93,54
04/02/2025	293.386	-1,18%	90,12	86,93	91,00	88,20
03/02/2025	428.030	-5,75%	89,97	88,28	92,145	89,25
31/01/2025	439.216	3,95%	92,11	91,19	96,23	94,54
30/01/2025	425.468	3,39%	88,40	87,2975	91,385	90,95
29/01/2025	473.666	1,88%	88,46	85,85	88,78	87,97
28/01/2025	431.925	0,98%	84,62	82,62	88,10	86,35
27/01/2025	1.046.974	-15,13%	89,36	84,28	92,11	85,51
24/01/2025	357.280	-3,73%	105,80	98,55	105,80	100,75
23/01/2025	341.524	-1,35%	108,25	101,68	104,9017	104,65
22/01/2025	577.605	-0,99%	104,93	105,58	110,73	106,08
21/01/2025	702.855	3,40%	104,93	103,96	109,31	107,14
20/01/2025	922.048	0,00%	102,00	99,38	103,78	103,62
17/01/2025	640.441	4,73%	98,40	99,38	103,78	103,62
16/01/2025	572.348	5,84%	91,62	96,96	101,99	98,94
15/01/2025	365.909	4,42%	89,83	91,27	95,10	93,48
14/01/2025	257.624	3,15%	89,83	86,87	90,0775	89,52
13/01/2025	290.013	-3,05%	86,35	82,15	87,29	86,79
10/01/2025	204.978	-1,48%	90,44	86,8064	91,13	89,52
09/01/2025	389.754	-0,31%	90,44	88,37	91,23	90,86
08/01/2025	387.757	-0,21%	90,44	88,37	91,23	90,86
07/01/2025	402.141	2,88%	85,98	89,39	92,58	91,05
06/01/2025	399.114	7,03%	85,98	85,815	89,25	88,50
03/01/2025	152.597	2,28%	81,80	80,95	83,382	82,69
02/01/2025	139.144	0,10%	80,72	80,20	83,546	80,85
31/12/2024	0	0,30%	80,72	80,62	82,445	80,77
30/12/2024	90.631	-2,34%	83,88	79,09	81,415	80,77
27/12/2024	127.833	-1,47%	83,51	80,496	84,74	82,46
26/12/2024	116.368	-0,30%	84,40	83,2337	84,77	83,69
24/12/2024	0	0,70%	83,17	83,64	85,05	83,94
23/12/2024	191.190	0,01%	83,17	82,22	84,075	83,36
20/12/2024	377.574	-1,31%	82,50	81,7765	85,17	83,355
19/12/2024	1.017.303	3,84%	82,50	82,50	87,45	84,64
18/12/2024	0	6,30%	77,22	77,69	86,56	81,51
17/12/2024	247.909	-0,75%	77,22	75,59	77,84	76,68
16/12/2024	290.392	3,19%	75,27	75,46	78,4799	77,26
13/12/2024	186.867	1,49%	73,97	73,015	75,8812	74,87
12/12/2024	154.998	-1,27%	74,21	72,775	75,48	73,77
11/12/2024	313.214	2,12%	79,03	73,58	76,32	74,72
10/12/2024	314.156	-6,55%	79,03	72,44	79,03	73,17
09/12/2024	837.459	7,67%	73,15	72,99	79,35	78,30
06/12/2024	219.715	1,58%	72,00	71,23	73,41	72,72
05/12/2024	286.313	-5,39%	75,36	70,88	75,36	71,59
04/12/2024	145.791	-0,38%	77,13	75,44	77,13	75,67
03/12/2024	229.061	0,66%	74,60	74,60	76,15	75,955
02/12/2024	222.918	1,18%	74,56	73,96	76,10	75,46