BiG | O banco que entende os seus valores.

StrataSys Ltd (SSYS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
04/12/2025	435.366	2,12%	8,9782	8,87	9,22	9,17
03/12/2025	377.485	2,63%	8,82	8,675	9,00	8,98
02/12/2025	303.842	1,39%	8,6701	8,60	8,8507	8,75
01/12/2025	555.814	-1,76%	8,64	8,46	8,75	8,63
28/11/2025	256.545	1,27%	8,805	8,6317	8,84	8,79
26/11/2025	300.620	1,17%	8,6613	8,51	8,74	8,64
25/11/2025	332.299	-0,47%	8,59	8,42	8,66	8,54
24/11/2025	368.478	0,47%	8,64	8,445	8,64	8,58
21/11/2025	571.290	4,21%	8,31	8,14	8,60	8,54
20/11/2025	479.812	-2,50%	8,58	8,17	8,63	8,20
19/11/2025	421.295	-1,29%	8,53	8,35	8,70	8,39
18/11/2025	445.039	-0,59%	8,50	8,38	8,61	8,50
17/11/2025	500.005	-4,75%	9,06	8,525	9,08	8,53
14/11/2025	946.591	-4,07%	9,09	8,8247	9,30	8,95
13/11/2025	968.884	-2,20%	9,80	9,09	9,92	9,33
12/11/2025	461.799	1,05%	9,65	9,38	9,7799	9,54
11/11/2025	426.902	-0,83%	9,5343	9,32	9,70	9,52
10/11/2025	452.776	1,05%	9,77	9,38	9,8289	9,60
07/11/2025	434.665	0,37%	9,38	9,1766	9,51	9,50
06/11/2025	480.383	-3,96%	9,88	9,3541	9,88	9,46
05/11/2025	362.624	-0,25%	9,90	9,7714	9,9859	9,85
04/11/2025	634.821	-6,66%	10,4198	9,84	10,4198	9,87
03/11/2025	439.244	-0,28%	10,70	10,3342	10,74	10,59
31/10/2025	481.343	-1,62%	11,05	10,30	11,05	10,62
30/10/2025	481.385	-2,88%	11,0986	10,76	11,10	10,78
29/10/2025	469.357	-3,73%	11,60	11,085	11,66	11,10
28/10/2025	603.895	-3,19%	11,9984	11,53	12,00	11,53
27/10/2025	530.980	-0,67%	12,10	11,65	12,1012	11,91
24/10/2025	750.416	1,78%	11,9791	11,83	12,2837	11,99
23/10/2025	1.316.511	4,25%	11,42	11,15	12,05	11,78
22/10/2025	1.318.014	-8,50%	12,2044	11,02	12,37	11,30
21/10/2025	1.753.817	-0,72%	12,5986	12,09	12,78	12,35
20/10/2025	2.154.698	13,10%	11,2904	11,04	12,49	12,44
17/10/2025	497.000	-4,88%	11,40	10,8501	11,54	10,92
16/10/2025	690.677	-0,56%	11,75	11,40	12,2674	11,48
15/10/2025	514.184	6,31%	11,1292	11,06	11,55	11,54
14/10/2025	475.422	-0,18%	10,6619	10,4001	11,00	10,86
13/10/2025	437.707	4,32%	10,63	10,6012	10,97	10,87
10/10/2025	538.511	-8,68%	11,42	10,42	11,51	10,42
09/10/2025	379.739	-0,70%	11,45	11,30	11,66	11,41
08/10/2025	475.550	-0,56%	11,5542	11,40	11,65	11,49
07/10/2025	587.192	-2,78%	11,9443	11,44	12,25	11,55
06/10/2025	536.709	2,06%	11,87	11,6012	11,92	11,88
03/10/2025	493.500	0,52%	11,6781	11,5607	11,95	11,64
02/10/2025	558.868	4,51%	11,1692	11,08	11,61	11,58
01/10/2025	381.345	-1,16%	11,18	11,01	11,20	11,08
30/09/2025	356.656	-0,97%	11,26	11,04	11,36	11,20
29/09/2025	461.153	-2,71%	11,74	11,264	11,8326	11,31
26/09/2025	781.535	0,43%	11,66	11,37	11,755	11,62
25/09/2025	753.403	-0,52%	11,15	11,07	11,79	11,59
24/09/2025	1.377.868	-0,34%	11,98	11,6201	12,09	11,66
23/09/2025	1.758.517	12,83%	10,4107	10,4107	11,71	11,69
22/09/2025	767.134	-1,61%	10,53	10,09	10,53	10,37
19/09/2025	2.214.546	6,09%	9,97	9,85	10,69	10,53
18/09/2025	609.954	0,86%	10,04	9,8522	10,12	9,93
17/09/2025	634.809	-0,41%	9,8695	9,72	10,16	9,84
16/09/2025	372.409	-0,25%	9,95	9,66	9,95	9,86
15/09/2025	365.886	0,61%	9,92	9,81	10,05	9,87
12/09/2025	397.409	-0,31%	9,88	9,68	9,98	9,81
11/09/2025	382.411	0,71%	9,90	9,73	10,01	9,85
10/09/2025	932.169	-3,25%	10,15	9,62	10,2766	9,80
09/09/2025	589.121	-1,65%	10,2578	9,97	10,319	10,12
08/09/2025	430.784	0,59%	10,2437	10,17	10,37	10,30
05/09/2025	394.682	0,59%	10,34	10,03	10,34	10,24
04/09/2025	462.728	-0,69%	10,30	9,96	10,30	10,18
03/09/2025	475.708	-2,22%	10,59	10,025	10,59	10,14
02/09/2025	593.091	-2,63%	10,38	10,15	10,52	10,37
29/08/2025	687.412	-5,17%	11,20	10,55	11,20	10,65
28/08/2025	859.333	1,63%	11,00	11,00	11,43	11,23
27/08/2025	945.813	2,70%	10,80	10,45	11,19	11,04
26/08/2025	509.424	-1,60%	10,9088	10,661	11,178	10,75
25/08/2025	619.289	-1,49%	10,97	10,8082	11,185	10,92
22/08/2025	1.010.704	3,06%	10,89	10,74	11,17	11,08
21/08/2025	1.254.069	4,36%	10,45	10,28	11,015	10,77
20/08/2025	1.648.861	-2,97%	10,63	10,28	11,0793	10,32
19/08/2025	4.027.076	13,73%	9,42	9,42	10,75	10,61
18/08/2025	420.817	-0,85%	9,46	9,25	9,54	9,32
15/08/2025	533.388	1,95%	9,30	9,18	9,44	9,40
14/08/2025	1.185.103	-7,89%	9,82	9,04	9,89	9,22
13/08/2025	2.256.028	-11,96%	9,59	9,39	10,27	10,01
12/08/2025	531.334	5,47%	10,89	10,89	11,565	11,37
11/08/2025	163.523	-2,49%	11,11	10,74	11,11	10,78
08/08/2025	189.579	3,56%	10,70	10,70	11,146	11,06
07/08/2025	233.872	-1,66%	10,914	10,56	10,95	10,68
06/08/2025	204.533	-0,28%	10,8282	10,66	10,93	10,86
05/08/2025	189.164	1,59%	10,72	10,67	10,97	10,89
04/08/2025	133.987	1,18%	10,66	10,64	10,8588	10,72
01/08/2025	229.207	-2,03%	10,50	10,47	10,76	10,59
31/07/2025	189.393	-0,65%	10,98	10,76	11,09	10,83
30/07/2025	278.462	0,18%	10,90	10,65	11,0188	10,86
29/07/2025	312.933	-2,52%	11,00	10,79	11,2259	10,85
28/07/2025	258.562	2,39%	11,0588	10,965	11,15	11,13
25/07/2025	258.736	-1,00%	11,58	10,815	11,605	10,87
24/07/2025	422.955	-5,43%	11,80	10,91	11,90	10,98
23/07/2025	497.254	-1,02%	10,97	10,93	12,39	11,61
22/07/2025	1.282.305	7,75%	10,97	10,85	12,3384	11,73
21/07/2025	177.045	1,20%	10,86	10,8515	11,23	10,97
18/07/2025	246.045	-1,72%	10,96	10,79	11,23	10,84
17/07/2025	211.862	0,36%	11,12	10,825	11,23	11,03
16/07/2025	192.211	-1,08%	11,21	10,82	11,32	10,99