NovoCure Limited (NVCR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2024	521.054	8,30%	13,78	13,74	14,88	14,87
05/02/2024	489.868	-0,71%	13,90	13,445	13,93	14,00
02/02/2024	596.906	-4,37%	14,35	13,65	14,35	14,02
01/02/2024	436.975	5,32%	15,24	13,97	14,755	14,66
31/01/2024	596.007	-0,71%	15,24	13,92	14,62	13,92
30/01/2024	602.491	-9,49%	15,24	13,96	15,24	14,02
29/01/2024	874.069	9,01%	13,80	13,68	15,515	15,49
26/01/2024	525.783	3,80%	13,80	13,64	14,21	14,21
25/01/2024	452.522	-2,25%	14,39	13,61	14,27	13,69
24/01/2024	718.576	-1,10%	14,39	13,9101	14,5199	14,005
23/01/2024	801.997	-2,71%	14,89	13,98	15,325	14,16
22/01/2024	971.199	4,11%	13,95	13,67	14,749	14,555
19/01/2024	973.676	-3,59%	12,94	13,95	14,9876	13,98
18/01/2024	4.140.095	15,78%	12,94	12,845	15,67	14,38
17/01/2024	560.231	-1,35%	12,35	11,92	12,44	12,42
16/01/2024	666.639	-5,98%	13,14	12,49	13,14	12,59
15/01/2024	536.704	-1,11%	13,97	13,255	14,37	13,39
12/01/2024	536.704	-1,11%	13,97	13,255	14,37	13,39
11/01/2024	474.407	-3,39%	13,97	13,355	14,20	13,54
10/01/2024	858.503	-4,89%	14,77	13,24	14,77	14,01
09/01/2024	995.209	-0,84%	13,40	14,70	15,655	14,73
08/01/2024	1.290.734	11,65%	13,40	13,33	15,0077	14,86
05/01/2024	734.485	-1,41%	13,34	13,02	13,80	13,31
04/01/2024	752.352	0,97%	13,25	13,22	13,9188	13,50
03/01/2024	788.487	-7,15%	14,08	13,31	14,08	13,37
02/01/2024	835.309	-3,55%	15,69	14,365	15,235	14,40
29/12/2023	978.367	-5,39%	15,69	14,675	15,73	14,93
28/12/2023	1.659.076	3,95%	15,24	15,05	16,05	15,78
27/12/2023	1.352.758	12,20%	13,70	13,59	15,35	15,18
26/12/2023	684.231	1,73%	13,32	13,24	13,66	13,53
22/12/2023	536.581	-0,38%	13,43	13,20	13,6999	13,30
21/12/2023	652.961	3,33%	13,63	12,99	13,38	13,35
20/12/2023	660.121	-5,21%	13,63	12,86	13,63	12,92
19/12/2023	546.469	1,72%	13,60	13,43	14,00	13,63
18/12/2023	894.924	-1,18%	13,56	13,19	13,59	13,40
15/12/2023	1.345.800	-0,07%	13,52	12,9603	13,75	13,56
14/12/2023	878.630	2,65%	13,52	13,50	14,06	13,57
13/12/2023	1.209.521	7,22%	12,28	12,18	13,27	13,22
12/12/2023	1.085.138	0,16%	12,22	11,66	12,49	12,33
11/12/2023	475.628	-1,52%	12,85	12,19	12,66	12,31
08/12/2023	542.429	-2,95%	12,85	12,124	12,89	12,50
07/12/2023	1.097.855	0,08%	12,80	12,64	13,06	12,88
06/12/2023	707.759	0,78%	12,80	12,49	13,2999	12,87
05/12/2023	990.430	-1,69%	12,89	12,48	12,825	12,77
04/12/2023	982.978	3,92%	12,50	12,40	13,37	12,99
01/12/2023	666.391	1,87%	12,29	11,76	12,55	12,50
30/11/2023	1.018.533	-0,65%	12,29	12,01	12,49	12,27
29/11/2023	1.051.450	1,23%	12,29	12,215	12,79	12,35
28/11/2023	693.257	2,44%	11,91	11,31	12,36	12,20
27/11/2023	605.799	-4,49%	12,29	11,88	12,3436	11,91
24/11/2023	429.335	1,83%	12,37	11,85	12,75	12,1375
23/11/2023	618.902	-1,72%	12,37	11,85	12,40	12,02
22/11/2023	617.995	-2,54%	12,37	11,85	12,40	11,92
21/11/2023	1.171.850	0,33%	12,02	11,58	12,275	12,23
20/11/2023	951.789	-1,46%	12,48	12,14	12,65	12,19
17/11/2023	1.259.910	4,57%	11,88	11,63	12,40	12,37
16/11/2023	838.675	-6,70%	12,56	11,79	12,73	11,83
15/11/2023	931.402	-0,94%	12,90	12,57	13,01	12,68
14/11/2023	1.814.648	12,48%	11,08	11,92	12,925	12,80
13/11/2023	945.491	2,25%	11,08	10,87	11,485	11,38
10/11/2023	922.913	-3,05%	12,07	10,95	11,46	11,13
09/11/2023	860.624	-4,81%	12,93	11,375	12,955	11,48
08/11/2023	921.683	-6,22%	12,93	11,995	12,93	12,07
07/11/2023	898.258	-0,08%	13,85	12,52	13,09	12,87
06/11/2023	833.595	-5,73%	13,85	12,755	13,91	12,99
03/11/2023	1.366.737	1,77%	13,42	13,775	14,54	13,78
02/11/2023	779.333	3,36%	13,30	13,42	14,13	13,54
01/11/2023	613.567	-1,50%	13,09	13,02	13,325	13,10
31/10/2023	939.503	1,84%	13,09	12,995	13,49	13,30
30/10/2023	1.232.380	3,32%	12,77	12,51	13,26	13,06
27/10/2023	490.439	-3,15%	13,16	12,37	13,315	12,61
26/10/2023	1.461.500	-7,53%	13,98	12,65	14,27	13,02
25/10/2023	831.571	-0,50%	13,98	13,70	14,27	14,08
24/10/2023	926.291	0,57%	14,09	14,09	14,59	14,15
23/10/2023	704.248	-3,37%	14,27	14,03	14,74	14,07
20/10/2023	741.508	-1,82%	15,25	14,50	14,99	14,55
19/10/2023	1.011.315	-2,82%	15,43	14,80	15,46	14,82
18/10/2023	673.094	-2,43%	15,43	15,10	15,635	15,25
17/10/2023	1.042.202	2,56%	15,07	14,23	15,84	15,63
16/10/2023	746.769	7,25%	14,27	14,23	15,40	15,24
13/10/2023	703.305	4,03%	14,35	13,46	14,25	14,21
12/10/2023	881.260	-5,53%	14,35	13,571	14,49	13,66
11/10/2023	939.356	-6,17%	15,34	14,395	15,69	14,46
10/10/2023	1.393.707	5,84%	14,39	14,39	15,65	15,41
09/10/2023	955.668	4,00%	14,17	13,8216	14,80	14,56
06/10/2023	2.288.414	-2,78%	14,17	13,74	14,44	14,00
05/10/2023	1.101.714	-2,57%	14,73	14,01	14,76	14,40
04/10/2023	947.343	-3,40%	15,56	14,51	15,72	14,78
03/10/2023	932.879	-1,86%	15,56	15,25	15,72	15,30
02/10/2023	2.240.403	-3,47%	15,98	15,41	16,295	15,59
29/09/2023	1.083.401	-2,89%	16,65	16,06	16,765	16,15
28/09/2023	1.035.056	-2,18%	16,98	16,54	17,16	16,63
27/09/2023	1.411.202	-1,45%	17,42	16,91	17,50	17,00
26/09/2023	1.085.899	-0,52%	17,38	17,155	17,815	17,25
25/09/2023	754.783	-0,06%	17,08	16,79	17,385	17,34
22/09/2023	789.199	-1,36%	17,68	17,25	17,776	17,35
21/09/2023	991.566	-1,07%	18,33	17,14	17,88	17,59
20/09/2023	1.208.016	-2,20%	18,78	17,73	18,34	17,78
19/09/2023	1.073.379	-3,40%	18,78	18,15	18,9366	18,18
18/09/2023	1.224.108	-2,49%	20,10	18,73	19,29	18,82