StrataSys Ltd (SSYS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 05/02/2026 |
552.420 |
-3,40%
|
10,2809
|
10,11
|
10,44
|
10,22
|
| 04/02/2026 |
567.420 |
-3,29%
|
11,00
|
10,40
|
11,19
|
10,58
|
| 03/02/2026 |
780.573 |
-1,62%
|
11,1699
|
10,63
|
11,3594
|
10,94
|
| 02/02/2026 |
683.649 |
3,93%
|
10,51
|
10,51
|
11,27
|
11,12
|
| 30/01/2026 |
530.619 |
-4,80%
|
11,07
|
10,65
|
11,39
|
10,70
|
| 29/01/2026 |
951.985 |
1,72%
|
11,0986
|
10,78
|
11,39
|
11,24
|
| 28/01/2026 |
726.519 |
-1,34%
|
11,21
|
11,00
|
11,40
|
11,05
|
| 27/01/2026 |
533.280 |
2,28%
|
10,99
|
10,84
|
11,25
|
11,20
|
| 26/01/2026 |
500.921 |
-1,00%
|
11,10
|
10,89
|
11,10
|
10,95
|
| 23/01/2026 |
489.949 |
-3,83%
|
11,38
|
11,02
|
11,50
|
11,06
|
| 22/01/2026 |
1.037.039 |
3,32%
|
11,22
|
11,22
|
11,6605
|
11,50
|
| 21/01/2026 |
1.032.193 |
2,11%
|
10,93
|
10,85
|
11,30
|
11,13
|
| 20/01/2026 |
1.371.691 |
-2,59%
|
11,00
|
10,735
|
11,47
|
10,90
|
| 16/01/2026 |
2.980.659 |
-3,70%
|
12,48
|
10,95
|
12,50
|
11,19
|
| 15/01/2026 |
3.515.910 |
14,03%
|
10,168
|
10,15
|
11,79
|
11,62
|
| 14/01/2026 |
406.650 |
1,40%
|
10,00
|
9,97
|
10,1799
|
10,13
|
| 13/01/2026 |
478.926 |
-4,13%
|
10,3054
|
9,94
|
10,47
|
9,99
|
| 12/01/2026 |
448.563 |
0,97%
|
10,34
|
10,23
|
10,51
|
10,42
|
| 09/01/2026 |
499.822 |
-0,87%
|
10,47
|
10,17
|
10,5499
|
10,32
|
| 08/01/2026 |
913.370 |
3,27%
|
10,30
|
10,07
|
10,66
|
10,41
|
| 07/01/2026 |
677.220 |
-2,42%
|
10,33
|
9,95
|
10,33
|
10,08
|
| 06/01/2026 |
1.037.096 |
6,06%
|
9,72
|
9,61
|
10,47
|
10,33
|
| 05/01/2026 |
745.879 |
7,55%
|
9,18
|
9,12
|
9,88
|
9,74
|
| 02/01/2026 |
348.977 |
4,03%
|
8,7697
|
8,73
|
9,0399
|
9,01
|
| 31/12/2025 |
533.212 |
-0,46%
|
8,70
|
8,55
|
8,7199
|
8,68
|
| 30/12/2025 |
489.498 |
-1,02%
|
8,82
|
8,68
|
8,86
|
8,68
|
| 29/12/2025 |
547.299 |
-1,56%
|
8,88
|
8,76
|
8,91
|
8,81
|
| 26/12/2025 |
444.735 |
-1,43%
|
9,07
|
8,83
|
9,07
|
8,95
|
| 24/12/2025 |
166.600 |
-0,66%
|
9,1206
|
9,00
|
9,16
|
9,08
|
| 23/12/2025 |
434.208 |
-1,19%
|
9,15
|
9,06
|
9,29
|
9,14
|
| 22/12/2025 |
624.791 |
3,35%
|
9,00
|
9,00
|
9,40
|
9,25
|
| 19/12/2025 |
1.957.740 |
-1,32%
|
9,11
|
8,91
|
9,14
|
8,95
|
| 18/12/2025 |
581.151 |
0,67%
|
9,11
|
9,055
|
9,40
|
9,07
|
| 17/12/2025 |
585.061 |
-0,55%
|
9,08
|
9,005
|
9,29
|
9,01
|
| 16/12/2025 |
353.251 |
-0,33%
|
9,10
|
9,0201
|
9,29
|
9,07
|
| 15/12/2025 |
546.049 |
-2,93%
|
9,47
|
9,06
|
9,55
|
9,10
|
| 12/12/2025 |
469.042 |
-0,64%
|
9,4392
|
9,38
|
9,91
|
9,38
|
| 11/12/2025 |
702.757 |
1,56%
|
9,21
|
9,21
|
9,52
|
9,44
|
| 10/12/2025 |
420.708 |
1,20%
|
9,07
|
9,07
|
9,4399
|
9,29
|
| 09/12/2025 |
542.549 |
0,77%
|
9,02
|
9,00
|
9,323
|
9,18
|
| 08/12/2025 |
470.858 |
0,66%
|
9,10
|
8,98
|
9,20
|
9,11
|
| 05/12/2025 |
295.545 |
-1,31%
|
9,05
|
9,045
|
9,2032
|
9,05
|
