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