StrataSys Ltd (SSYS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	401.826	0,72%	15,38	15,36	15,62	15,49
19/05/2023	266.706	-2,10%	15,74	15,31	15,745	15,38
18/05/2023	459.499	-1,69%	15,94	15,50	16,03	15,71
17/05/2023	495.981	1,14%	15,82	15,57	16,155	15,98
16/05/2023	1.036.721	9,72%	15,15	15,00	16,16	15,80
15/05/2023	342.947	1,62%	14,23	14,10	14,59	14,40
12/05/2023	386.913	-2,81%	14,58	13,9714	14,58	14,17
11/05/2023	181.715	-0,27%	14,56	14,34	14,65	14,58
10/05/2023	229.252	1,60%	14,49	14,44	14,75	14,62
09/05/2023	316.207	0,28%	14,12	14,12	14,65	14,39
08/05/2023	328.726	0,63%	14,32	14,1066	14,525	14,35
05/05/2023	190.851	3,11%	13,99	13,95	14,3175	14,26
04/05/2023	376.655	-1,36%	14,00	13,46	14,02	13,83
03/05/2023	319.164	-0,85%	14,23	14,01	14,27	14,02
02/05/2023	259.054	-5,48%	14,96	14,075	14,96	14,14
01/05/2023	528.389	4,18%	14,38	14,31	15,0288	14,96
28/04/2023	411.890	-0,49%	14,43	14,20	14,51	14,36
27/04/2023	395.590	2,85%	14,04	14,04	14,48	14,43
26/04/2023	184.448	-2,16%	14,45	14,01	14,45	14,03
25/04/2023	302.616	-3,95%	14,81	14,33	14,81	14,34
24/04/2023	298.037	0,40%	14,83	14,77	15,01	14,93
21/04/2023	264.744	-1,33%	14,99	14,80	15,07	14,87
20/04/2023	361.973	-3,83%	15,58	14,88	15,58	15,07
19/04/2023	566.349	1,56%	15,22	15,03	15,69	15,67
18/04/2023	335.118	1,18%	15,35	15,08	15,46	15,43
17/04/2023	304.008	1,80%	14,96	14,94	15,43	15,25
14/04/2023	306.353	-2,85%	15,41	14,83	15,55	14,98
13/04/2023	439.151	2,73%	15,08	15,02	15,505	15,42
12/04/2023	371.720	-2,09%	15,47	14,945	15,495	15,01
11/04/2023	229.089	-0,84%	15,44	15,33	15,545	15,33
10/04/2023	305.293	-1,84%	15,66	15,32	15,74	15,46
06/04/2023	424.464	-0,51%	15,66	15,65	15,95	15,75
05/04/2023	574.234	0,00%	16,00	15,58	16,02	15,83
04/04/2023	619.149	-3,36%	16,49	15,61	16,50	15,83
03/04/2023	567.451	-0,91%	16,11	15,64	16,40	16,38
31/03/2023	385.974	1,85%	16,23	16,11	16,55	16,53
30/03/2023	567.297	1,06%	16,16	16,0001	16,47	16,23
29/03/2023	1.404.840	13,82%	15,31	15,16	16,095	16,06
28/03/2023	189.241	-0,28%	14,13	14,0009	14,22	14,11
27/03/2023	200.801	-1,60%	14,33	13,995	14,38	14,15
24/03/2023	188.493	-1,91%	14,65	14,32	14,65	14,38
23/03/2023	235.619	1,10%	14,39	14,39	14,8599	14,66
22/03/2023	295.789	-0,62%	14,95	14,48	15,14	14,50
21/03/2023	223.866	0,76%	14,59	14,54	14,94	14,59
20/03/2023	333.139	-3,47%	15,02	14,33	15,0499	14,48
17/03/2023	527.578	0,33%	15,01	14,51	15,01	15,00
16/03/2023	390.867	0,81%	14,68	14,40	15,15	14,95
15/03/2023	371.194	3,27%	14,14	14,11	14,99	14,83
14/03/2023	324.572	-1,51%	14,57	14,31	14,93	14,36
13/03/2023	545.477	-4,58%	14,98	14,285	15,07	14,58
10/03/2023	1.109.190	9,07%	15,42	15,05	15,98	15,28
09/03/2023	382.591	-1,89%	14,28	13,98	14,68	14,01
08/03/2023	429.855	0,49%	13,99	13,69	14,41	14,28
07/03/2023	294.505	-0,70%	14,29	14,10	14,45	14,21
06/03/2023	468.880	0,35%	14,29	14,14	14,6099	14,31
03/03/2023	340.895	3,26%	13,67	13,62	14,64	14,26
02/03/2023	666.274	4,70%	12,96	12,72	13,96	13,81
01/03/2023	376.969	1,85%	12,97	12,89	13,265	13,19
28/02/2023	204.427	-0,15%	13,09	12,95	13,24	12,95
27/02/2023	275.336	-0,54%	13,00	12,97	13,28	12,97
24/02/2023	208.735	-2,25%	13,23	12,88	13,25	13,04
23/02/2023	163.988	-0,67%	13,59	13,21	13,6075	13,34
22/02/2023	172.988	1,44%	13,32	13,30	13,515	13,43
21/02/2023	182.567	-3,99%	13,58	13,21	13,70	13,24
20/02/2023	105.022	-0,93%	13,86	13,59	13,86	13,79
17/02/2023	105.022	-0,93%	13,86	13,59	13,86	13,79
16/02/2023	209.185	-4,07%	14,36	13,875	14,395	13,92
15/02/2023	145.749	2,69%	14,03	13,26	14,54	14,51
14/02/2023	263.935	2,24%	13,67	13,26	14,22	14,13
13/02/2023	336.098	-0,15%	13,84	13,64	13,90	13,82
10/02/2023	163.083	0,29%	13,71	13,6501	13,90	13,84
09/02/2023	198.684	-2,75%	14,32	13,66	14,38	13,80
08/02/2023	127.260	-1,87%	14,46	14,15	14,51	14,19
07/02/2023	152.458	0,98%	14,28	14,13	14,49	14,46
06/02/2023	161.424	-3,24%	14,52	14,28	14,63	14,32
03/02/2023	200.436	-2,50%	14,82	14,632	15,34	14,80
02/02/2023	273.188	2,85%	15,00	14,90	15,505	15,18
01/02/2023	358.092	3,00%	14,28	14,07	14,81	14,76
31/01/2023	340.351	3,09%	13,89	13,85	14,34	14,33
30/01/2023	175.090	-3,00%	14,13	13,86	14,30	13,90
27/01/2023	238.429	4,22%	13,69	13,69	14,47	14,33
26/01/2023	258.886	-0,22%	13,73	13,64	13,98	13,75
25/01/2023	97.873	-0,79%	13,71	13,47	13,82	13,78
24/01/2023	120.414	-1,77%	14,03	13,8573	14,145	13,89
23/01/2023	241.465	1,73%	13,93	13,79	14,24	14,14
20/01/2023	240.050	3,73%	13,39	13,295	13,96	13,90
19/01/2023	166.596	-1,18%	13,48	13,333	13,585	13,40
18/01/2023	292.857	-3,21%	14,17	13,55	14,29	13,56
17/01/2023	371.027	3,24%	13,71	13,62	14,08	14,01
16/01/2023	148.806	-1,52%	13,61	13,5256	13,785	13,57
13/01/2023	148.806	-1,52%	13,61	13,5256	13,785	13,57
12/01/2023	237.911	0,88%	13,76	13,54	13,795	13,78
11/01/2023	223.373	0,29%	13,65	13,49	13,73	13,66
10/01/2023	158.723	2,02%	13,32	13,29	13,625	13,62
09/01/2023	196.106	-0,37%	13,53	13,33	13,725	13,35
06/01/2023	170.274	-1,05%	13,38	13,15	13,535	13,17
05/01/2023	312.985	0,61%	13,06	12,99	13,38	13,31
04/01/2023	454.002	10,99%	12,72	12,59	13,36	13,23
03/01/2023	347.617	0,51%	11,97	11,90	12,26	11,92
02/01/2023	435.175	2,95%	11,33	11,2888	11,905	11,86