NovoCure Limited (NVCR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2023	2.098.194	-1,63%	20,10	19,06	19,65	19,30
14/09/2023	986.781	-1,61%	20,10	19,60	20,148	19,62
13/09/2023	910.304	-0,05%	20,24	19,80	20,27	19,94
12/09/2023	720.838	-2,64%	20,24	19,38	20,28	19,95
11/09/2023	746.911	2,30%	20,19	20,11	20,7353	20,49
08/09/2023	1.010.338	0,15%	19,95	19,56	20,34	20,03
07/09/2023	1.049.928	-3,34%	20,26	19,87	20,47	20,00
06/09/2023	996.249	-3,41%	21,23	20,63	21,41	20,69
05/09/2023	1.230.847	-3,90%	21,95	21,16	22,05	21,42
04/09/2023	991.707	1,04%	22,24	21,745	22,39	22,29
01/09/2023	991.707	1,04%	22,24	21,745	22,39	22,29
31/08/2023	5.395.755	0,59%	22,00	21,475	22,78	22,06
30/08/2023	2.766.219	8,30%	20,26	20,16	22,715	21,93
29/08/2023	4.481.088	9,06%	18,59	18,03	22,04	20,29
28/08/2023	8.785.741	-37,50%	19,80	18,60	20,96	18,605
25/08/2023	457.578	-0,77%	30,11	29,19	30,33	29,77
24/08/2023	747.652	0,20%	29,87	29,275	30,17	30,00
23/08/2023	585.031	0,61%	30,16	29,80	30,41	29,94
22/08/2023	742.404	-4,46%	31,21	29,10	31,21	29,76
21/08/2023	694.727	0,32%	30,96	30,76	31,73	31,15
18/08/2023	1.117.464	-1,43%	31,00	30,44	31,51	31,05
17/08/2023	963.411	0,80%	31,27	30,945	31,7199	31,50
16/08/2023	544.656	-0,16%	30,98	30,62	31,38	31,25
15/08/2023	659.464	1,10%	30,95	30,43	31,32	31,30
14/08/2023	677.460	-0,90%	30,95	29,99	31,01	30,96
11/08/2023	1.693.851	1,76%	30,20	29,65	31,45	31,24
10/08/2023	1.921.059	3,68%	29,66	29,46	31,81	30,70
09/08/2023	1.256.287	7,13%	27,55	27,51	29,60	29,61
08/08/2023	1.536.703	2,68%	28,09	26,84	28,27	27,64
07/08/2023	1.075.366	-5,71%	30,00	26,69	28,45	26,92
04/08/2023	951.205	-1,89%	30,00	28,45	30,1362	28,55
03/08/2023	797.509	-3,29%	32,00	29,09	30,38	29,10
02/08/2023	933.319	-7,84%	32,00	29,76	32,07	30,09
01/08/2023	948.228	0,03%	32,28	31,78	33,30	32,65
31/07/2023	940.648	-2,04%	33,68	32,57	35,10	32,64
28/07/2023	1.117.311	-1,80%	34,21	32,51	34,60	33,32
27/07/2023	1.700.022	-15,92%	38,77	33,5358	41,3131	33,92
26/07/2023	709.877	3,52%	38,77	38,77	40,35	40,34
25/07/2023	824.793	1,67%	38,30	37,7499	39,23	38,97
24/07/2023	1.697.118	-1,52%	38,95	37,89	39,58	38,33
21/07/2023	1.346.135	0,83%	38,71	38,15	39,38	38,92
20/07/2023	1.217.818	-1,25%	38,71	38,29	39,31	38,60
19/07/2023	660.784	-1,34%	40,49	39,00	40,29	39,09
18/07/2023	831.257	-2,34%	40,49	39,62	40,685	39,62
17/07/2023	828.514	1,58%	40,19	39,26	40,77	40,57
14/07/2023	447.496	-0,30%	40,19	39,68	40,32	39,94
13/07/2023	859.680	-0,30%	40,30	39,85	40,99	40,06
12/07/2023	971.705	-0,89%	41,01	39,5627	41,01	40,18
11/07/2023	1.757.945	-3,32%	41,96	40,19	42,02	40,54
10/07/2023	453.936	2,07%	41,07	41,01	42,69	41,93
07/07/2023	581.351	1,51%	40,89	40,65	41,84	41,08
06/07/2023	507.362	-2,90%	41,03	39,97	41,20	40,47
05/07/2023	534.304	-1,58%	42,12	41,375	42,12	41,68
04/07/2023	313.486	2,43%	40,55	41,15	42,59	42,51
03/07/2023	313.480	1,18%	40,55	41,15	42,59	41,99
30/06/2023	628.643	3,00%	40,55	40,355	41,919	41,50
29/06/2023	617.138	-2,56%	41,14	40,12	41,77	40,29
28/06/2023	599.499	1,05%	40,78	39,85	41,40	41,35
27/06/2023	889.585	-1,40%	41,55	40,83	41,93	40,92
26/06/2023	573.506	-0,65%	41,68	41,32	42,67	41,50
23/06/2023	1.662.435	-5,84%	43,73	41,50	43,73	41,77
22/06/2023	832.388	1,12%	43,89	43,145	45,18	44,36
21/06/2023	557.963	-0,52%	43,89	43,01	44,05	43,87
20/06/2023	769.929	-0,25%	43,90	42,375	44,57	44,10
19/06/2023	1.556.097	0,71%	44,94	43,25	44,45	44,21
16/06/2023	1.556.097	0,71%	44,94	43,25	44,45	44,21
15/06/2023	1.278.005	-2,44%	44,94	43,92	45,99	43,90
14/06/2023	1.882.466	-0,99%	45,70	44,00	46,13	45,00
13/06/2023	1.822.289	2,76%	44,42	43,86	47,7885	45,45
12/06/2023	1.566.816	3,44%	43,03	41,61	44,54	44,23
09/06/2023	2.810.481	-6,02%	45,54	42,00	45,61	42,76
08/06/2023	3.001.978	-6,49%	48,30	42,545	48,305	45,50
07/06/2023	2.876.121	2,94%	48,30	45,69	48,915	48,38
06/06/2023	8.165.208	-42,26%	75,00	46,0701	75,05	47,64
05/06/2023	1.017.339	3,76%	79,88	78,88	82,64	82,51
02/06/2023	716.243	6,17%	76,00	73,24	79,62	79,52
01/06/2023	671.243	4,30%	72,30	71,73	76,1073	74,90
31/05/2023	559.389	-3,43%	73,56	70,23	74,17	71,81
30/05/2023	559.389	-3,43%	73,56	70,23	74,17	71,04
29/05/2023	518.626	-5,04%	77,63	73,20	77,63	73,56
26/05/2023	518.626	-5,04%	77,63	73,20	77,63	73,56
25/05/2023	348.045	-2,98%	80,54	76,655	80,54	77,46
24/05/2023	329.967	-1,92%	79,65	77,86	79,95	78,84
23/05/2023	470.612	-0,57%	80,63	80,01	82,20	80,38
22/05/2023	454.670	1,75%	79,45	79,245	83,4699	80,84
19/05/2023	326.920	-0,08%	79,51	79,28	80,675	79,45
18/05/2023	349.787	1,35%	78,19	77,63	79,8073	79,51
17/05/2023	443.076	-2,72%	80,53	77,0454	80,6538	78,45
16/05/2023	809.535	3,62%	82,00	78,38	83,60	80,64
15/05/2023	498.820	3,75%	75,00	74,86	77,945	77,82
12/05/2023	346.676	2,50%	73,26	73,04	75,15	75,01
11/05/2023	425.216	2,36%	71,33	71,21	74,35	73,18
10/05/2023	399.429	2,10%	70,80	69,98	72,11	71,49
09/05/2023	346.119	0,92%	68,28	68,28	70,248	70,02
08/05/2023	455.717	1,69%	67,94	67,44	69,54	69,38
05/05/2023	552.427	2,23%	66,74	66,35	69,29	68,23
04/05/2023	600.996	1,21%	64,50	61,50	67,18	66,74
03/05/2023	444.659	0,97%	65,58	64,45	66,86	65,94
02/05/2023	504.647	-2,41%	66,27	64,32	66,39	65,31
01/05/2023	424.779	1,55%	65,90	65,11	67,315	66,92