StrataSys Ltd (SSYS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	435.175	2,95%	11,33	11,2888	11,905	11,86
29/12/2022	303.791	4,07%	11,18	11,1731	11,57	11,52
28/12/2022	436.143	-1,16%	11,17	11,035	11,38	11,07
27/12/2022	415.211	-2,18%	11,42	11,13	11,51	11,20
23/12/2022	96.766	0,43%	11,55	11,39	11,602	11,60
22/12/2022	493.204	-1,28%	11,63	11,19	11,65	11,55
21/12/2022	364.094	3,18%	11,42	11,33	11,755	11,70
20/12/2022	455.865	0,53%	11,22	11,20	11,46	11,34
19/12/2022	640.503	-6,23%	12,08	11,2273	12,08	11,28
16/12/2022	980.364	3,35%	11,56	11,48	12,06	12,03
15/12/2022	508.048	-5,06%	12,10	11,49	12,11	11,64
14/12/2022	358.091	-1,61%	12,44	12,10	12,56	12,26
13/12/2022	350.149	-0,80%	12,98	12,38	13,30	12,46
12/12/2022	362.855	0,00%	12,52	12,45	12,75	12,56
09/12/2022	204.892	-2,04%	12,61	12,54	12,92	12,47
08/12/2022	398.298	0,47%	12,60	12,525	12,85	12,73
07/12/2022	346.497	-1,32%	12,69	12,45	12,82	12,67
06/12/2022	1.179.925	-5,17%	13,46	12,7497	13,55	12,84
05/12/2022	923.978	-2,28%	13,73	13,515	13,825	13,525
02/12/2022	716.912	-1,21%	13,81	13,61	13,93	13,84
01/12/2022	1.126.455	-0,14%	14,07	13,94	14,34	14,01
30/11/2022	1.069.595	4,24%	13,57	13,48	14,045	14,03
29/11/2022	989.924	1,11%	13,60	13,56	13,79	13,65
28/11/2022	1.245.200	-3,68%	14,15	13,53	14,20	13,62
25/11/2022	270.507	1,14%	14,15	13,995	14,209	14,16
24/11/2022	697.189	1,14%	14,17	14,00	14,28	14,26
23/11/2022	697.189	1,14%	14,17	14,00	14,28	14,26
22/11/2022	837.069	-2,08%	13,82	13,86	14,30	14,10
21/11/2022	1.900.702	3,23%	13,82	13,67	14,52	14,40
18/11/2022	909.094	-2,04%	14,48	13,90	14,52	13,95
17/11/2022	860.384	0,64%	13,96	13,65	14,23	14,24
16/11/2022	1.491.072	-0,63%	14,07	13,73	14,21	14,15
15/11/2022	3.117.497	3,50%	14,07	13,8401	14,40	14,20
14/11/2022	759.373	-1,58%	14,00	13,44	14,12	13,72
11/11/2022	864.521	4,50%	13,50	13,435	14,325	13,94
10/11/2022	711.057	2,30%	13,50	13,14	13,67	13,34
09/11/2022	474.024	-4,40%	13,34	12,98	13,63	13,05
08/11/2022	272.510	-0,15%	14,14	13,63	14,39	13,65
07/11/2022	204.173	0,07%	13,78	13,37	13,85	13,69
04/11/2022	148.124	-0,18%	13,60	13,48	14,0399	13,685
03/11/2022	164.997	-1,79%	13,60	13,57	13,9262	13,71
02/11/2022	175.626	-2,31%	14,77	13,91	14,48	13,96
01/11/2022	133.751	-4,61%	14,77	14,24	14,77	14,29
31/10/2022	214.434	1,05%	14,24	14,1399	14,65	14,47
28/10/2022	125.943	1,34%	14,12	14,0494	14,37	14,33
27/10/2022	122.398	2,76%	14,49	14,08	14,50	14,14
26/10/2022	150.504	0,35%	13,88	14,22	14,65	14,27
25/10/2022	163.972	5,89%	13,88	13,88	14,70	14,57
24/10/2022	202.239	0,00%	13,43	13,202	13,78	13,76
21/10/2022	142.022	2,35%	13,43	13,26	13,82	13,745
20/10/2022	125.230	-3,53%	13,46	13,35	13,79	13,41
19/10/2022	198.221	-0,37%	13,47	13,28	13,62	13,46
18/10/2022	249.068	0,33%	13,88	13,415	14,01	13,515
17/10/2022	156.822	2,98%	13,42	13,39	13,64	13,47
14/10/2022	259.667	-4,39%	13,26	13,05	13,5199	13,08
13/10/2022	391.376	2,00%	13,26	12,69	13,425	13,27
12/10/2022	313.535	-0,23%	13,26	13,0301	13,32	13,22
11/10/2022	211.599	-2,93%	13,50	13,18	13,58	13,25
10/10/2022	196.921	-1,73%	14,1199	13,54	14,1199	13,65
07/10/2022	200.199	-4,81%	14,46	13,72	14,41	14,05
06/10/2022	336.731	0,03%	14,75	14,67	15,21	14,765
05/10/2022	138.564	-1,21%	14,61	14,51	14,94	14,76
04/10/2022	321.693	2,33%	15,309	14,685	15,309	14,94
03/10/2022	282.639	1,32%	14,43	14,31	14,74	14,60
30/09/2022	320.288	0,84%	14,28	14,16	14,69	14,41
29/09/2022	433.537	-3,25%	14,47	14,06	14,445	14,28
28/09/2022	286.980	1,30%	14,12	14,48	14,81	14,76
27/09/2022	319.520	3,63%	14,12	14,161	14,65	14,57
26/09/2022	223.808	-1,20%	14,12	13,97	14,52	14,06
23/09/2022	341.692	-2,40%	14,25	13,975	14,44	14,23
22/09/2022	388.737	-4,14%	15,09	14,5274	15,19	14,58
21/09/2022	314.719	-0,39%	15,32	15,135	15,63	15,21
20/09/2022	233.837	-1,42%	15,33	15,13	15,47	15,27
19/09/2022	255.648	-1,15%	15,59	15,40	15,76	15,49
16/09/2022	558.801	-1,39%	15,53	15,16	15,72	15,67
15/09/2022	280.604	-2,34%	16,13	15,72	16,38	15,89
14/09/2022	696.436	0,25%	16,25	16,06	16,43	16,27
13/09/2022	375.661	-6,99%	16,81	16,17	16,96	16,23
12/09/2022	472.212	1,99%	17,35	17,115	17,50	17,45
09/09/2022	132.900	3,07%	16,41	16,83	17,13	17,11
08/09/2022	163.172	4,78%	16,41	16,22	16,6434	17,33
07/09/2022	200.864	-2,00%	16,42	16,21	16,625	16,14
06/09/2022	374.129	0,60%	16,68	16,37	17,025	16,47
05/09/2022	289.785	0,60%	17,36	16,69	17,67	16,81
02/09/2022	289.785	0,60%	17,36	16,69	17,67	16,81
01/09/2022	399.681	-3,19%	17,00	16,53	17,065	16,71
31/08/2022	261.569	-0,35%	17,41	17,16	17,63	17,26
30/08/2022	193.147	-1,76%	17,81	17,14	17,76	17,32
29/08/2022	159.766	-1,29%	17,60	17,555	17,91	17,63
26/08/2022	260.488	-2,78%	18,45	17,63	18,54	17,86
25/08/2022	179.166	1,32%	18,37	18,16	18,61	18,37
24/08/2022	163.543	1,40%	17,82	17,82	18,28	18,11
23/08/2022	255.470	-0,67%	18,04	17,81	18,12	17,86
22/08/2022	263.637	-2,34%	18,01	17,91	18,18	17,98
19/08/2022	143.846	-2,70%	18,88	18,33	18,76	18,41
18/08/2022	213.966	0,11%	18,88	18,73	19,19	18,92
17/08/2022	266.030	-2,33%	19,39	18,85	19,41	18,90
16/08/2022	143.876	-1,23%	19,42	19,10	19,5252	19,33
15/08/2022	154.276	0,05%	19,42	19,21	19,71	19,57
12/08/2022	257.304	2,25%	19,22	18,98	19,62	19,56