StrataSys Ltd (SSYS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
283.113 |
-4,19%
|
8,42
|
8,075
|
8,615
|
8,135
|
| 01/07/2026 |
202.546 |
-1,11%
|
8,56
|
8,397
|
8,65
|
8,48
|
| 30/06/2026 |
400.668 |
4,52%
|
8,24
|
8,15
|
8,605
|
8,56
|
| 29/06/2026 |
311.335 |
0,18%
|
8,14
|
7,985
|
8,3399
|
8,19
|
| 26/06/2026 |
228.304 |
-1,92%
|
8,25
|
8,135
|
8,37
|
8,17
|
| 25/06/2026 |
334.627 |
-0,48%
|
8,381
|
8,27
|
8,53
|
8,33
|
| 24/06/2026 |
392.049 |
0,12%
|
8,38
|
8,23
|
8,4499
|
8,34
|
| 23/06/2026 |
259.747 |
-3,59%
|
8,4183
|
8,30
|
8,5899
|
8,32
|
| 18/06/2026 |
1.733.601 |
1,13%
|
9,10
|
8,63
|
9,10
|
8,63
|
| 17/06/2026 |
531.793 |
1,03%
|
8,86
|
8,81
|
9,10
|
8,82
|
| 16/06/2026 |
613.060 |
-1,97%
|
8,90
|
8,70
|
9,1101
|
8,74
|
| 15/06/2026 |
690.544 |
-0,39%
|
9,11
|
8,875
|
9,3699
|
8,90
|
| 12/06/2026 |
448.256 |
-0,89%
|
9,1016
|
8,83
|
9,125
|
8,92
|
| 11/06/2026 |
497.435 |
6,21%
|
8,50
|
8,47
|
9,00
|
9,00
|
| 10/06/2026 |
336.401 |
-2,37%
|
8,45
|
8,41
|
8,76
|
8,46
|
| 09/06/2026 |
555.821 |
-3,35%
|
9,0328
|
8,31
|
9,18
|
8,66
|
| 08/06/2026 |
469.001 |
1,24%
|
9,04
|
8,745
|
9,04
|
8,96
|
| 05/06/2026 |
498.792 |
-7,64%
|
9,49
|
8,79
|
9,49
|
8,85
|
| 04/06/2026 |
444.727 |
-2,94%
|
9,75
|
9,54
|
9,86
|
9,56
|
| 03/06/2026 |
511.219 |
-6,10%
|
10,36
|
9,84
|
10,43
|
9,85
|
| 02/06/2026 |
1.171.637 |
-1,78%
|
10,51
|
10,305
|
10,66
|
10,50
|
| 01/06/2026 |
1.147.173 |
1,04%
|
10,50
|
10,24
|
10,79
|
10,69
|
| 29/05/2026 |
938.983 |
5,04%
|
10,00
|
9,932
|
10,73
|
10,54
|
| 28/05/2026 |
1.107.073 |
1,11%
|
9,7719
|
9,7606
|
10,215
|
10,02
|
| 27/05/2026 |
700.242 |
2,59%
|
9,78
|
9,46
|
10,03
|
9,91
|
| 26/05/2026 |
1.498.005 |
7,32%
|
9,19
|
9,08
|
10,35
|
9,66
|
| 22/05/2026 |
478.494 |
5,69%
|
8,57
|
8,54
|
9,05
|
9,02
|
| 21/05/2026 |
268.673 |
2,03%
|
8,34
|
8,23
|
8,565
|
8,53
|
| 20/05/2026 |
389.514 |
3,34%
|
8,10
|
8,02
|
8,36
|
8,36
|
| 19/05/2026 |
239.916 |
-1,64%
|
8,11
|
7,94
|
8,21
|
8,09
|
| 18/05/2026 |
407.781 |
-3,86%
|
8,56
|
8,14
|
8,6989
|
8,23
|
| 15/05/2026 |
226.716 |
-2,17%
|
8,70
|
8,37
|
8,70
|
8,56
|
| 14/05/2026 |
556.796 |
2,45%
|
8,5533
|
8,50
|
8,77
|
8,77
|
| 13/05/2026 |
993.964 |
-0,35%
|
8,5117
|
8,46
|
8,7999
|
8,56
|
| 12/05/2026 |
823.147 |
0,59%
|
8,531
|
8,405
|
8,69
|
8,59
|
| 11/05/2026 |
736.100 |
0,24%
|
8,52
|
8,43
|
8,74
|
8,54
|
| 08/05/2026 |
965.026 |
3,78%
|
8,34
|
8,2015
|
8,625
|
8,52
|
| 07/05/2026 |
1.119.029 |
-11,46%
|
9,2505
|
8,0549
|
9,26
|
8,20
|
| 06/05/2026 |
556.831 |
3,24%
|
8,96
|
8,9551
|
9,35
|
9,25
|
| 05/05/2026 |
392.859 |
2,52%
|
8,75
|
8,75
|
8,995
|
8,96
|
| 04/05/2026 |
542.158 |
-2,02%
|
8,8098
|
8,73
|
8,99
|
8,74
|
| 01/05/2026 |
441.317 |
0,45%
|
9,1093
|
8,635
|
9,1093
|
8,91
|
| 30/04/2026 |
1.353.232 |
4,60%
|
8,3964
|
8,3964
|
9,315
|
8,87
|
| 29/04/2026 |
263.619 |
-1,17%
|
8,5841
|
8,36
|
8,5841
|
8,47
|
| 28/04/2026 |
182.411 |
-0,47%
|
8,48
|
8,33
|
8,58
|
8,57
|
| 27/04/2026 |
29.069 |
0,29%
|
8,6113
|
8,5187
|
8,715
|
8,61
|
| 24/04/2026 |
214.963 |
1,65%
|
8,5789
|
8,37
|
8,626
|
8,62
|
| 23/04/2026 |
275.188 |
-2,98%
|
8,70
|
8,38
|
8,7764
|
8,48
|
| 22/04/2026 |
277.804 |
0,81%
|
8,89
|
8,622
|
8,915
|
8,74
|
| 21/04/2026 |
329.003 |
-1,70%
|
8,88
|
8,6563
|
8,93
|
8,67
|
| 20/04/2026 |
397.741 |
0,34%
|
8,75
|
8,665
|
8,865
|
8,82
|
| 17/04/2026 |
450.167 |
1,85%
|
8,78
|
8,7601
|
8,97
|
8,79
|
| 16/04/2026 |
367.359 |
1,29%
|
8,5897
|
8,40
|
8,66
|
8,63
|
| 15/04/2026 |
212.025 |
0,83%
|
8,47
|
8,37
|
8,5499
|
8,52
|
| 14/04/2026 |
324.898 |
0,70%
|
8,58
|
8,445
|
8,69
|
8,45
|
| 13/04/2026 |
289.412 |
2,28%
|
8,30
|
8,195
|
8,55
|
8,54
|
| 10/04/2026 |
282.049 |
0,24%
|
8,30
|
8,254
|
8,48
|
8,35
|
| 09/04/2026 |
239.297 |
0,42%
|
8,25
|
8,23
|
8,41
|
8,33
|
| 08/04/2026 |
466.720 |
3,24%
|
8,3809
|
8,24
|
8,58
|
8,29
|
| 07/04/2026 |
369.171 |
0,13%
|
7,95
|
7,83
|
8,06
|
8,03
|
| 06/04/2026 |
432.628 |
0,38%
|
8,05
|
7,92
|
8,0718
|
8,03
|
| 02/04/2026 |
354.852 |
0,63%
|
7,60
|
7,60
|
8,00
|
7,97
|
| 01/04/2026 |
300.198 |
1,41%
|
7,94
|
7,83
|
8,05
|
7,92
|
| 31/03/2026 |
302.264 |
5,05%
|
7,7897
|
7,56
|
7,85
|
7,81
|
| 30/03/2026 |
734.348 |
-2,88%
|
7,9348
|
7,34
|
7,9348
|
7,42
|
| 27/03/2026 |
297.984 |
-3,60%
|
7,87
|
7,61
|
7,87
|
7,64
|
| 26/03/2026 |
328.139 |
-2,17%
|
7,92
|
7,89
|
8,10
|
7,91
|
| 25/03/2026 |
530.537 |
0,50%
|
8,1102
|
8,01
|
8,24
|
8,08
|
| 24/03/2026 |
639.903 |
3,01%
|
7,76
|
7,69
|
8,13
|
8,04
|
| 23/03/2026 |
377.246 |
2,90%
|
7,65
|
7,65
|
7,955
|
7,81
|
| 20/03/2026 |
481.399 |
-2,25%
|
7,78
|
7,54
|
7,78
|
7,60
|
| 19/03/2026 |
522.229 |
-0,39%
|
7,66
|
7,55
|
7,87
|
7,77
|
| 18/03/2026 |
364.700 |
-3,28%
|
8,0887
|
7,77
|
8,10
|
7,80
|
| 17/03/2026 |
614.117 |
0,75%
|
8,019
|
7,92
|
8,28
|
8,07
|
| 16/03/2026 |
645.733 |
1,78%
|
7,94
|
7,78
|
8,045
|
8,01
|
| 13/03/2026 |
728.686 |
-3,91%
|
8,41
|
7,825
|
8,41
|
7,87
|
| 12/03/2026 |
687.473 |
-1,33%
|
8,15
|
8,00
|
8,295
|
8,19
|
| 11/03/2026 |
794.777 |
0,12%
|
8,25
|
8,03
|
8,305
|
8,30
|
| 10/03/2026 |
885.330 |
-3,49%
|
8,5434
|
8,21
|
8,69
|
8,29
|
| 09/03/2026 |
1.486.854 |
-2,11%
|
8,49
|
8,295
|
8,6399
|
8,59
|
| 06/03/2026 |
795.001 |
-3,79%
|
8,85
|
8,56
|
9,00
|
8,76
|
| 05/03/2026 |
2.974.117 |
-7,28%
|
9,1985
|
8,20
|
9,1985
|
9,10
|
| 04/03/2026 |
614.198 |
3,81%
|
9,4816
|
9,40
|
9,825
|
9,80
|
| 03/03/2026 |
476.317 |
-2,38%
|
9,31
|
8,95
|
9,475
|
9,44
|
| 02/03/2026 |
884.834 |
0,42%
|
9,5349
|
9,36
|
9,92
|
9,67
|
| 27/02/2026 |
368.550 |
-2,73%
|
9,70
|
9,38
|
9,7238
|
9,63
|
| 26/02/2026 |
665.361 |
0,41%
|
9,9897
|
9,555
|
9,9897
|
9,89
|
| 25/02/2026 |
618.912 |
-1,10%
|
10,05
|
9,665
|
10,0985
|
9,85
|
| 24/02/2026 |
658.908 |
-1,68%
|
10,1619
|
9,85
|
10,215
|
9,96
|
| 23/02/2026 |
443.935 |
-3,06%
|
10,33
|
9,99
|
10,59
|
10,13
|
| 20/02/2026 |
405.643 |
-2,88%
|
10,68
|
10,40
|
10,95
|
10,45
|
| 19/02/2026 |
481.873 |
-0,19%
|
10,90
|
10,535
|
10,95
|
10,76
|
| 18/02/2026 |
678.949 |
1,03%
|
10,75
|
10,4982
|
10,9899
|
10,78
|
| 17/02/2026 |
342.807 |
-2,74%
|
10,70
|
10,50
|
10,86
|
10,67
|
| 13/02/2026 |
453.677 |
0,18%
|
10,8601
|
10,745
|
11,2403
|
10,97
|
| 12/02/2026 |
372.205 |
-2,93%
|
11,4706
|
10,81
|
11,50
|
10,95
|
| 11/02/2026 |
353.629 |
0,36%
|
11,3017
|
11,019
|
11,6499
|
11,28
|
| 10/02/2026 |
418.012 |
-1,06%
|
11,1197
|
11,1197
|
11,565
|
11,24
|
| 09/02/2026 |
706.994 |
1,43%
|
11,18
|
10,89
|
11,495
|
11,36
|
| 06/02/2026 |
569.915 |
10,23%
|
10,40
|
10,22
|
11,32
|
11,20
|
