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 >
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
29/11/2024	171.480	4,05%	73,81	73,81	76,42	74,50
28/11/2024	375.832	2,64%	73,00	70,20	73,33	71,89
27/11/2024	375.769	1,08%	74,37	69,83	74,73	71,89
26/11/2024	304.625	-0,77%	74,74	69,83	74,79	71,12
25/11/2024	360.389	-4,36%	74,59	71,02	75,10	71,67
22/11/2024	169.638	-0,76%	76,06	74,42	76,975	74,94
21/11/2024	210.128	0,15%	75,78	73,7233	76,80	75,51
20/11/2024	173.556	0,44%	74,00	73,075	76,17	75,17
19/11/2024	257.229	-1,10%	73,60	72,97	75,78	74,84
18/11/2024	285.702	2,16%	73,47	72,97	75,78	75,67
15/11/2024	565.798	-5,91%	81,00	72,2101	81,35	74,07
14/11/2024	351.316	-1,49%	86,25	78,16	86,70	78,72
13/11/2024	505.478	-5,72%	85,19	79,69	89,94	79,91
12/11/2024	1.065.447	7,70%	81,95	78,58	89,94	84,76
11/11/2024	475.145	-2,27%	82,74	78,58	82,74	78,70
08/11/2024	204.862	-2,40%	80,35	79,46	83,0421	80,53
07/11/2024	397.412	4,51%	81,80	76,415	83,0421	82,51
06/11/2024	505.678	6,04%	77,34	74,255	79,68	78,95
05/11/2024	287.317	%	79,97	74,255	76,08	74,45
04/11/2024	259.991	%	79,97	74,08	77,50	74,32
01/11/2024	740.405	%	79,97	72,72	79,97	74,21
31/10/2024	177.208	%	81,43	78,28	81,48	79,56
30/10/2024	175.581	%	81,43	80,0441	82,4899	82,10
29/10/2024	305.213	%	79,10	78,81	84,97	83,63
28/10/2024	184.101	%	78,83	78,62	80,8499	79,16
25/10/2024	159.114	%	80,33	77,39	79,61	77,66
24/10/2024	302.627	%	80,33	76,40	80,33	77,59
23/10/2024	276.657	%	82,04	76,62	80,30	78,94
22/10/2024	99.469	%	82,04	80,00	81,8524	80,60
21/10/2024	144.247	%	82,04	80,22	82,37	82,10
18/10/2024	215.673	%	84,70	81,515	84,125	82,82
17/10/2024	251.833	%	84,70	82,28	85,75	82,37
16/10/2024	246.972	%	83,75	80,69	84,72	81,62
15/10/2024	573.866	%	85,72	81,00	88,335	82,69
14/10/2024	319.532	%	85,72	85,70	88,34	87,61
11/10/2024	274.714	%	78,89	78,66	84,61	84,16
10/10/2024	293.229	%	78,89	76,635	79,745	79,23
09/10/2024	411.689	%	81,50	79,035	81,505	80,35
08/10/2024	528.287	%	82,39	80,27	82,71	81,34
07/10/2024	275.019	%	80,54	80,54	82,12	81,91
04/10/2024	209.458	%	81,00	78,86	80,51	80,29
03/10/2024	223.950	%	76,85	76,8594	80,51	79,34
02/10/2024	221.476	%	77,34	75,68	79,64	78,01
01/10/2024	446.170	%	80,11	74,60	80,86	76,665
30/09/2024	358.874	%	86,27	79,145	81,32	79,85
27/09/2024	477.058	%	86,27	82,16	86,75	82,67