StrataSys Ltd (SSYS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	754.162	-5,99%	12,10	11,54	12,14	11,61
06/10/2023	426.545	0,16%	12,14	12,05	12,48	12,35
05/10/2023	597.789	-1,60%	12,90	12,24	12,59	12,33
04/10/2023	611.856	-2,72%	12,90	12,335	12,90	12,53
03/10/2023	553.012	-1,83%	13,01	12,79	13,22	12,88
02/10/2023	755.089	-3,60%	13,20	13,055	13,69	13,12
29/09/2023	1.597.883	3,03%	13,20	12,98	13,675	13,61
28/09/2023	1.484.879	7,84%	12,25	12,86	13,51	13,21
27/09/2023	1.181.956	-0,08%	12,25	12,16	12,4911	12,25
26/09/2023	812.793	-0,24%	12,38	12,18	12,475	12,24
25/09/2023	540.089	-1,13%	12,38	12,20	12,50	12,27
22/09/2023	663.637	0,65%	12,42	12,31	12,60	12,41
21/09/2023	457.431	-0,96%	12,33	12,07	12,535	12,33
20/09/2023	533.037	-0,56%	12,34	12,43	12,685	12,45
19/09/2023	919.474	1,38%	12,34	12,1312	12,88	12,52
18/09/2023	472.979	-0,32%	12,45	12,1312	12,45	12,35
15/09/2023	763.323	-1,59%	12,64	12,20	12,67	12,39
14/09/2023	1.267.311	3,20%	12,41	12,29	13,0755	12,59
13/09/2023	637.920	-2,24%	13,00	12,10	12,56	12,20
12/09/2023	825.756	-5,68%	13,00	12,33	13,09	12,479
11/09/2023	300.097	-2,51%	13,56	13,19	13,75	13,23
08/09/2023	363.088	-2,16%	13,75	13,55	13,95	13,57
07/09/2023	1.420.512	-4,28%	14,27	12,73	14,34	13,87
06/09/2023	278.951	-0,14%	14,67	14,27	14,67	14,49
05/09/2023	426.477	-1,76%	14,73	14,44	14,84	14,51
04/09/2023	499.307	0,48%	14,80	14,61	15,029	14,77
01/09/2023	499.307	0,48%	14,80	14,61	15,029	14,77
31/08/2023	755.201	2,44%	14,41	14,2395	14,9786	14,70
30/08/2023	2.445.664	2,43%	13,99	13,70	14,95	14,35
29/08/2023	201.448	-0,29%	14,11	13,94	14,1544	14,01
28/08/2023	151.561	-0,07%	14,11	13,92	14,25	14,05
25/08/2023	305.293	-0,78%	14,18	13,86	14,22	14,06
24/08/2023	456.262	-1,80%	14,51	14,11	14,57	14,17
23/08/2023	496.346	-0,48%	14,51	14,38	14,61	14,43
22/08/2023	392.044	1,05%	14,35	14,17	14,52	14,50
21/08/2023	586.743	-3,37%	14,25	14,31	14,91	14,35
18/08/2023	253.234	2,91%	14,25	14,246	14,855	14,85
17/08/2023	235.888	-0,76%	14,54	14,41	14,65	14,43
16/08/2023	323.130	-1,36%	14,61	14,39	14,75	14,54
15/08/2023	250.482	-2,06%	14,94	14,69	15,04	14,74
14/08/2023	321.911	0,94%	14,94	14,78	15,12	15,05
11/08/2023	595.693	-1,32%	14,94	14,72	15,03	14,91
10/08/2023	714.225	-2,83%	15,54	15,02	15,75	15,11
09/08/2023	802.146	-7,22%	16,06	15,48	16,74	15,55
08/08/2023	485.447	2,26%	16,44	15,94	16,84	16,76
07/08/2023	645.680	-0,30%	16,44	16,02	16,45	16,39
04/08/2023	1.187.032	-2,09%	16,65	16,04	16,87	16,44
03/08/2023	557.887	-4,71%	17,41	16,76	17,45	16,79
02/08/2023	332.020	-0,96%	17,50	17,15	17,96	17,62
01/08/2023	1.034.432	-1,88%	18,13	17,695	19,08	17,79
31/07/2023	702.867	-2,09%	18,51	18,06	18,54	18,2211
28/07/2023	904.877	-3,02%	18,93	18,56	19,15	18,61
27/07/2023	249.816	-3,71%	19,38	19,165	19,965	19,19
26/07/2023	283.787	1,27%	19,38	19,38	20,11	19,93
25/07/2023	531.612	-2,62%	20,06	19,51	20,36	19,68
24/07/2023	269.411	-0,30%	20,67	20,19	20,44	20,21
21/07/2023	462.312	-1,89%	20,67	20,20	20,87	20,27
20/07/2023	318.485	-2,87%	21,02	20,66	21,18	20,66
19/07/2023	624.451	-0,14%	21,30	21,10	21,4933	21,27
18/07/2023	974.733	2,16%	21,15	21,04	21,72	21,30
17/07/2023	1.258.690	2,36%	21,22	20,71	21,24	20,85
14/07/2023	714.355	-2,54%	20,44	20,1201	21,09	20,37
13/07/2023	1.691.395	8,97%	20,44	20,40	21,71	20,90
12/07/2023	443.964	0,42%	19,10	18,995	19,30	19,18
11/07/2023	1.033.091	1,27%	19,14	18,86	19,25	19,10
10/07/2023	1.163.087	8,52%	18,46	18,18	19,41	18,86
07/07/2023	283.619	1,11%	16,99	17,225	17,605	17,38
06/07/2023	368.575	0,88%	16,99	16,74	17,19	17,19
05/07/2023	515.864	-2,18%	17,72	16,9511	17,88	17,04
04/07/2023	491.035	-2,31%	17,72	17,27	17,88	17,35
03/07/2023	491.035	-2,31%	17,72	17,27	17,88	17,35
30/06/2023	1.041.003	-1,06%	18,13	17,56	18,14	17,76
29/06/2023	693.475	1,99%	17,55	17,45	18,14	17,95
28/06/2023	588.490	1,49%	17,29	17,10	17,70	17,496
27/06/2023	1.112.581	4,81%	17,65	17,02	17,815	17,01
26/06/2023	416.585	-0,61%	16,27	16,16	16,73	16,23
23/06/2023	631.456	-3,03%	16,71	15,75	17,03	16,33
22/06/2023	402.857	-1,15%	17,29	16,75	17,03	16,825
21/06/2023	533.198	-2,07%	17,29	17,01	17,44	17,02
20/06/2023	945.493	-0,06%	17,32	16,96	17,64	17,38
19/06/2023	1.559.416	0,12%	17,30	17,00	17,51	17,39
16/06/2023	1.559.416	0,12%	17,30	17,00	17,51	17,39
15/06/2023	473.362	-0,63%	17,29	17,29	17,7045	17,37
14/06/2023	495.765	-0,96%	17,54	17,30	17,84	17,48
13/06/2023	528.062	-1,01%	17,83	17,60	17,95	17,65
12/06/2023	395.317	0,23%	17,81	17,59	18,108	17,83
09/06/2023	472.739	1,25%	17,47	17,32	17,89	17,79
08/06/2023	551.691	1,33%	17,34	17,24	17,73	17,57
07/06/2023	606.009	4,33%	16,77	16,53	17,44	17,34
06/06/2023	459.739	1,46%	16,31	16,30	16,90	16,65
05/06/2023	986.440	1,23%	16,20	16,11	16,92	16,41
02/06/2023	1.731.271	11,26%	15,70	15,40	16,365	16,21
01/06/2023	348.846	0,14%	14,51	14,17	14,71	14,57
31/05/2023	854.428	4,12%	14,33	14,09	14,70	14,55
30/05/2023	854.428	4,12%	14,33	14,09	14,70	14,66
29/05/2023	787.095	-1,26%	14,21	14,0101	14,4597	14,08
26/05/2023	787.095	-1,26%	14,21	14,0101	14,4597	14,08
25/05/2023	926.655	-4,17%	15,45	14,15	16,00	14,26
24/05/2023	148.550	-2,49%	15,40	14,85	15,27	14,88
23/05/2023	223.475	-1,49%	15,40	15,21	15,46	15,26