NovoCure Limited (NVCR)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
01/07/2024 8.680.396 0,00% 17,67 16,74 17,67 17,13
28/06/2024 8.680.396 -2,84% 17,67 16,74 17,67 17,13
27/06/2024 782.136 -2,92% 18,04 17,47 18,10 17,63
26/06/2024 409.889 0,67% 17,94 17,82 18,26 18,16
25/06/2024 560.074 -3,63% 18,63 18,00 18,63 18,04
24/06/2024 348.163 -1,84% 19,07 18,60 19,22 18,72
21/06/2024 629.216 -0,55% 19,31 18,905 19,545 19,07
20/06/2024 376.560 -1,36% 19,31 19,12 19,85 19,175
19/06/2024 379.381 0,00% 19,27 19,175 19,98 19,44
18/06/2024 379.381 -8,90% 19,27 19,175 19,98 19,44
17/06/2024 1.411.436 -9,09% 21,28 18,92 21,34 19,40
14/06/2024 533.980 -0,84% 21,28 20,9705 21,42 21,34
13/06/2024 649.071 1,27% 22,33 21,02 21,865 21,52
12/06/2024 535.538 -0,75% 22,33 20,97 22,44 21,25
11/06/2024 543.555 -0,23% 21,28 20,90 21,61 21,41
10/06/2024 421.405 2,28% 21,28 21,2601 21,915 21,99
07/06/2024 628.488 -2,94% 21,55 21,20 21,8022 21,50
06/06/2024 682.473 -4,24% 24,29 21,96 22,991 22,15
05/06/2024 426.213 1,36% 24,29 22,6101 23,51 23,13
04/06/2024 691.235 -4,48% 24,29 22,49 24,40 22,82
03/06/2024 1.071.879 8,54% 22,64 22,42 24,04 23,89
31/05/2024 1.021.788 -1,17% 22,64 21,905 23,19 22,01
30/05/2024 580.513 1,18% 22,45 22,02 22,665 22,27
29/05/2024 880.311 -1,39% 21,61 21,46 22,28 22,01
28/05/2024 963.894 -3,59% 22,56 21,6403 23,52 22,32
27/05/2024 320.435 0,00% 22,56 22,56 23,66 23,15
24/05/2024 320.435 -2,32% 22,56 22,56 23,66 23,15
23/05/2024 938.739 -5,87% 23,49 22,08 23,49 22,31
22/05/2024 852.550 4,18% 22,60 22,60 23,87 23,70
21/05/2024 1.510.160 -5,41% 23,41 22,29 24,03 22,75
20/05/2024 1.722.197 9,37% 22,02 22,00 24,735 24,05
17/05/2024 818.219 -0,81% 22,04 21,4635 22,31 21,99
16/05/2024 942.801 5,32% 21,08 20,692 22,29 22,17
15/05/2024 1.515.090 3,59% 20,40 19,865 21,65 21,05
14/05/2024 1.442.273 13,01% 16,70 18,30 20,53 20,32
13/05/2024 1.000.717 9,17% 16,70 16,50 18,0099 17,98
10/05/2024 588.136 2,11% 16,22 16,02 16,59 16,47
09/05/2024 661.771 0,62% 16,21 15,72 16,39 16,13
08/05/2024 479.328 3,22% 15,21 15,12 16,09 16,03
07/05/2024 507.772 -0,13% 15,64 15,31 16,245 15,53
06/05/2024 693.746 5,21% 14,65 14,85 15,75 15,55
03/05/2024 792.225 4,16% 14,65 14,31 15,42 14,78
02/05/2024 973.373 11,38% 12,24 12,17 14,21 14,19
01/05/2024 905.900 4,09% 12,24 12,24 13,26 12,74
30/04/2024 619.708 -4,34% 12,81 12,21 12,66 12,245
29/04/2024 530.454 1,31% 12,81 12,725 13,02 12,80
26/04/2024 418.557 3,31% 12,15 12,01 12,65 12,635
25/04/2024 652.121 -0,89% 12,36 11,88 12,37 12,23
24/04/2024 549.785 2,36% 12,13 12,02 12,39 12,34
23/04/2024 409.806 1,90% 12,13 11,80 12,46 12,055
22/04/2024 475.604 -2,15% 12,13 11,70 12,10 11,83
19/04/2024 580.084 0,33% 11,89 11,91 12,32 12,09
18/04/2024 1.049.913 0,00% 12,56 11,91 12,445 12,05
17/04/2024 742.341 -3,29% 12,56 12,04 12,445 12,05
16/04/2024 634.868 -2,04% 12,56 12,20 12,5799 12,46
15/04/2024 797.975 -6,26% 13,60 12,64 13,72 12,72
12/04/2024 506.011 -3,90% 14,90 13,40 14,12 13,57
11/04/2024 523.322 -3,42% 14,90 14,025 15,00 14,12
10/04/2024 700.333 -1,75% 14,51 14,35 14,735 14,62
09/04/2024 559.793 4,94% 13,80 14,1892 15,4622 14,88
08/04/2024 743.503 3,20% 13,80 13,62 14,21 14,18
05/04/2024 955.485 -3,85% 14,60 13,62 14,24 13,74
04/04/2024 738.068 -0,90% 14,60 14,22 14,785 14,29
03/04/2024 828.160 0,28% 14,08 14,00 14,78 14,43
02/04/2024 989.102 -7,10% 14,55 14,07 15,08 14,39
01/04/2024 722.572 -0,90% 14,55 14,98 15,585 15,49
28/03/2024 1.731.053 6,76% 14,55 14,495 16,05 15,63
27/03/2024 7.458.291 12,01% 14,73 12,92 15,49 14,64
26/03/2024 737.606 -0,99% 13,43 13,04 13,5699 13,07
25/03/2024 775.060 -0,15% 13,19 12,90 13,60 13,19
22/03/2024 433.809 -5,31% 13,74 13,08 13,95 13,21
21/03/2024 564.826 2,35% 13,77 13,55 14,04 13,95
20/03/2024 637.922 0,67% 13,40 13,26 13,85 13,63
19/03/2024 513.437 -2,03% 14,84 13,46 13,97 13,54
18/03/2024 439.145 -1,14% 14,84 13,81 14,315 13,82
15/03/2024 949.969 -4,31% 14,84 13,9102 14,655 13,98
14/03/2024 485.011 -1,42% 14,84 14,55 14,94 14,61
13/03/2024 475.984 -2,55% 15,24 14,745 15,74 14,90
12/03/2024 639.656 -3,88% 16,72 14,93 15,82 15,37
11/03/2024 640.864 -3,27% 16,72 15,90 16,89 16,00
08/03/2024 732.976 -4,34% 17,50 16,52 18,04 16,54
07/03/2024 423.937 3,84% 16,22 16,65 17,40 17,29
06/03/2024 360.193 2,15% 16,22 16,35 16,74 16,65
05/03/2024 298.717 -0,79% 16,22 16,06 16,58 16,30
04/03/2024 446.823 1,11% 16,26 15,875 16,5825 16,43
01/03/2024 623.532 6,14% 15,35 15,19 16,31 16,25
29/02/2024 1.311.759 -4,43% 16,32 15,14 16,45 15,31
28/02/2024 658.254 -1,72% 16,23 15,96 16,47 16,02
27/02/2024 966.095 9,40% 15,18 14,699 16,481 16,30
26/02/2024 904.492 -2,10% 15,14 14,699 15,24 14,90
23/02/2024 1.105.324 -0,13% 15,10 14,855 15,7558 15,22
22/02/2024 897.780 -2,43% 16,98 14,50 17,00 15,24
21/02/2024 619.664 -0,89% 15,77 15,16 15,77 15,68
20/02/2024 782.160 -1,98% 16,00 15,60 16,16 15,82
19/02/2024 571.114 0,00% 15,71 15,66 16,98 16,14
16/02/2024 571.114 3,33% 15,71 15,66 16,98 16,14
15/02/2024 587.158 1,99% 15,86 15,28 16,15 15,93
14/02/2024 556.798 4,69% 15,29 15,01 15,73 15,62
13/02/2024 595.885 -7,33% 15,29 14,75 15,64 14,92
12/02/2024 626.500 5,16% 15,29 15,29 16,138 16,10
Ajuda

Pesquisa de títulos

Fale Connosco