StrataSys Ltd (SSYS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	310.520	-3,92%	12,95	12,15	12,68	12,395
27/02/2024	135.444	0,39%	12,95	12,85	13,11	12,90
26/02/2024	155.253	1,66%	12,52	12,51	12,92	12,85
23/02/2024	174.892	-0,08%	12,52	12,41	12,79	12,64
22/02/2024	253.343	1,44%	12,52	12,31	12,69	12,65
21/02/2024	337.268	-1,46%	12,52	12,38	12,6601	12,47
20/02/2024	398.458	-4,92%	13,10	12,64	13,1199	12,655
19/02/2024	72.850	0,00%	13,71	13,31	13,76	13,31
16/02/2024	72.850	-2,49%	13,71	13,31	13,76	13,31
15/02/2024	269.052	2,13%	12,60	13,40	13,98	13,94
14/02/2024	324.591	10,17%	12,60	12,60	13,65	13,65
13/02/2024	286.614	-2,29%	12,60	12,37	12,72	12,39
12/02/2024	380.814	-2,24%	12,97	12,70	13,11	12,68
09/02/2024	213.126	-3,21%	13,48	12,73	13,57	12,97
08/02/2024	176.667	1,90%	13,08	13,08	13,49	13,40
07/02/2024	348.865	-0,61%	13,21	12,64	13,225	13,15
06/02/2024	152.453	0,76%	13,16	13,11	13,39	13,23
05/02/2024	194.093	-1,72%	13,10	12,74	13,20	13,13
02/02/2024	211.537	-0,08%	13,38	12,81	13,39	13,36
01/02/2024	162.186	1,14%	13,38	13,20	13,45	13,37
31/01/2024	165.234	-1,12%	13,31	13,20	13,57	13,22
30/01/2024	170.392	-3,95%	13,83	13,31	13,90	13,37
29/01/2024	284.362	4,43%	13,17	13,29	14,005	13,92
26/01/2024	287.535	2,15%	13,17	13,12	13,45	13,33
25/01/2024	161.691	0,00%	13,61	12,80	13,20	13,05
24/01/2024	262.667	-3,55%	13,61	13,005	13,675	13,05
23/01/2024	171.552	-3,01%	13,51	13,53	14,21	13,53
22/01/2024	211.763	3,87%	13,51	13,51	14,01	13,95
19/01/2024	225.873	0,75%	13,44	13,17	13,51	13,43
18/01/2024	252.654	0,83%	12,90	13,16	13,71	13,33
17/01/2024	406.946	0,69%	12,90	12,78	13,26	13,22
16/01/2024	427.941	-3,60%	13,53	12,945	13,53	13,13
15/01/2024	239.013	-2,01%	13,97	13,55	14,33	13,62
12/01/2024	239.013	-2,01%	13,97	13,55	14,33	13,62
11/01/2024	335.524	1,02%	13,70	13,431	13,90	13,90
10/01/2024	287.835	-1,93%	13,77	13,72	13,915	13,75
09/01/2024	350.114	0,94%	13,77	13,63	14,24	14,02
08/01/2024	164.349	-0,42%	13,77	13,77	14,07	13,8813
05/01/2024	359.017	0,72%	13,77	13,75	14,075	13,94
04/01/2024	162.939	0,29%	13,75	13,70	13,875	13,84
03/01/2024	349.802	-2,02%	13,91	13,68	14,00	13,805
02/01/2024	291.541	-1,33%	14,42	14,02	14,28	14,09
29/12/2023	608.868	-1,59%	14,42	13,92	14,45	14,28
28/12/2023	355.007	-0,82%	14,62	14,43	14,64	14,51
27/12/2023	578.744	-1,28%	14,75	14,42	14,81	14,63
26/12/2023	1.569.007	13,04%	14,07	14,05	14,93	14,82
22/12/2023	182.719	0,23%	13,09	12,91	13,268	13,16
21/12/2023	218.010	3,06%	12,90	12,85	13,245	13,13
20/12/2023	307.539	-4,34%	13,14	12,69	13,265	12,58
19/12/2023	402.428	1,39%	12,99	12,905	13,49	13,15
18/12/2023	442.050	2,69%	12,66	12,54	13,12	12,97
15/12/2023	1.540.827	-0,28%	12,66	12,515	12,97	12,63
14/12/2023	466.638	2,63%	12,50	12,50	12,955	12,665
13/12/2023	409.317	4,84%	12,10	11,7291	12,35	12,34
12/12/2023	382.778	-1,24%	12,10	11,745	12,10	11,91
11/12/2023	328.663	-0,82%	12,14	11,945	12,22	12,06
08/12/2023	303.655	2,62%	11,60	11,83	12,18	12,16
07/12/2023	378.495	1,54%	11,60	11,5712	12,1146	11,85
06/12/2023	457.213	1,83%	11,60	11,4808	11,83	11,67
05/12/2023	249.965	-1,55%	11,72	11,34	11,57	11,46
04/12/2023	425.666	-2,59%	11,72	11,17	11,72	11,64
01/12/2023	453.085	8,24%	10,98	10,90	11,96	11,95
30/11/2023	234.250	0,00%	11,07	10,85	11,50	11,04
29/11/2023	256.083	-1,43%	11,25	11,005	11,50	11,04
28/11/2023	252.310	-1,75%	11,35	11,11	11,42	11,20
27/11/2023	281.235	2,15%	11,07	10,93	11,45	11,40
24/11/2023	148.122	2,73%	11,03	11,02	11,23	11,2999
23/11/2023	492.093	4,07%	10,76	10,65	11,01	11,26
22/11/2023	490.249	1,66%	10,76	10,65	11,01	11,00
21/11/2023	173.873	-2,08%	11,01	10,7589	11,01	10,82
20/11/2023	336.212	2,03%	10,88	10,88	11,275	11,05
17/11/2023	430.068	5,55%	10,28	10,15	10,995	10,85
16/11/2023	528.997	-4,55%	10,20	10,20	11,20	10,28
15/11/2023	350.934	0,56%	10,87	10,72	11,09	10,80
14/11/2023	342.820	4,78%	10,43	10,60	11,01	10,74
13/11/2023	206.481	-2,84%	10,43	10,175	10,49	10,25
10/11/2023	199.254	1,35%	10,45	10,29	10,60	10,55
09/11/2023	238.838	-4,06%	10,97	10,41	11,45	10,41
08/11/2023	302.035	-2,43%	11,17	10,771	11,45	10,85
07/11/2023	386.927	0,45%	11,34	10,944	11,26	11,12
06/11/2023	328.800	-1,69%	11,34	10,94	11,42	11,07
03/11/2023	659.090	6,74%	10,66	10,33	11,27	11,25
02/11/2023	664.902	3,84%	10,33	10,33	10,66	10,54
01/11/2023	336.569	-0,20%	10,23	9,95	10,23	10,15
31/10/2023	451.337	-1,36%	10,31	10,05	10,475	10,17
30/10/2023	390.205	0,59%	10,18	10,13	10,42	10,31
27/10/2023	222.934	1,33%	10,18	10,02	10,398	10,27
26/10/2023	793.816	-2,13%	10,27	10,015	10,50	10,135
25/10/2023	1.324.677	-10,58%	11,12	10,14	11,165	10,355
24/10/2023	352.582	2,66%	11,40	11,225	11,7499	11,58
23/10/2023	341.648	-2,59%	11,40	11,225	11,523	11,28
20/10/2023	405.071	-1,11%	11,66	11,36	11,715	11,58
19/10/2023	286.676	-1,61%	12,02	11,595	11,91	11,62
18/10/2023	373.570	-2,80%	11,47	11,70	12,14	11,81
17/10/2023	318.926	2,60%	11,47	11,2999	12,165	11,85
16/10/2023	198.784	1,41%	11,39	11,31	11,64	11,55
13/10/2023	292.095	-0,70%	11,32	11,29	11,77	11,39
12/10/2023	326.942	0,13%	11,32	11,32	11,77	11,47
11/10/2023	426.355	-1,93%	11,66	11,365	11,76	11,455
10/10/2023	546.850	0,60%	11,61	11,51	12,01	11,68