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 > >>
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
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