NovoCure Limited (NVCR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
28/04/2023	430.602	0,47%	65,18	64,71	67,585	65,90
27/04/2023	447.040	2,39%	64,03	63,21	66,23	65,59
26/04/2023	643.180	5,09%	61,12	60,8041	65,81	64,06
25/04/2023	260.270	-3,47%	62,60	60,775	62,66	60,96
24/04/2023	164.368	0,59%	62,93	62,53	63,285	63,15
21/04/2023	261.705	1,54%	61,93	61,60	63,16	62,78
20/04/2023	298.735	-3,12%	63,07	61,81	63,56	61,83
19/04/2023	245.873	0,25%	63,16	62,95	64,035	63,82
18/04/2023	291.403	-0,98%	64,54	63,425	64,54	63,66
17/04/2023	337.107	2,50%	63,10	63,015	64,79	64,29
14/04/2023	453.725	-3,36%	65,11	61,36	65,59	62,72
13/04/2023	296.528	1,14%	64,90	64,56	66,02	64,90
12/04/2023	404.706	-2,00%	66,05	64,01	66,14	64,17
11/04/2023	446.815	2,63%	64,30	64,22	66,22	65,48
10/04/2023	562.573	1,25%	62,66	61,80	63,99	63,80
06/04/2023	408.844	1,48%	62,09	61,35	63,26	63,01
05/04/2023	462.051	1,49%	61,00	60,80	62,50	62,09
04/04/2023	571.096	1,66%	60,40	59,36	61,23	61,18
03/04/2023	438.641	0,07%	59,95	59,24	60,65	60,18
31/03/2023	364.973	3,26%	59,15	58,335	60,97	60,14
30/03/2023	281.061	-1,34%	59,81	57,69	59,81	58,24
29/03/2023	293.709	2,18%	58,34	58,01	59,29	59,03
28/03/2023	506.531	-0,89%	58,05	57,41	58,60	57,77
27/03/2023	545.289	1,96%	57,94	56,87	59,10	58,29
24/03/2023	407.509	0,63%	56,35	56,055	57,635	57,17
23/03/2023	527.416	0,66%	56,75	56,42	58,80	56,815
22/03/2023	404.558	-3,92%	58,70	56,35	58,70	56,44
21/03/2023	461.827	0,50%	58,45	58,00	59,82	58,74
20/03/2023	784.404	2,42%	57,44	56,80	58,525	58,45
17/03/2023	904.688	-11,42%	59,02	56,52	60,42	57,07
16/03/2023	575.254	-1,72%	65,23	62,665	65,355	64,43
15/03/2023	619.033	-2,56%	66,09	64,06	66,25	65,56
14/03/2023	450.358	-1,09%	69,15	66,57	70,05	67,28
13/03/2023	542.033	2,73%	65,98	65,40	69,0099	68,02
10/03/2023	924.560	-6,35%	70,43	65,05	70,43	66,21
09/03/2023	419.045	-4,78%	74,08	70,61	74,3837	70,70
08/03/2023	319.318	-0,84%	74,60	73,24	75,11	74,25
07/03/2023	323.574	-0,99%	75,64	74,33	75,995	74,88
06/03/2023	479.594	-3,24%	78,00	75,10	78,41	75,63
03/03/2023	340.009	4,08%	75,77	75,00	79,045	78,16
02/03/2023	278.773	-1,55%	75,23	74,8538	76,215	75,095
01/03/2023	414.177	-0,90%	77,50	74,73	77,90	76,28
28/02/2023	554.851	-0,43%	77,24	76,91	79,99	76,97
27/02/2023	222.180	0,42%	77,64	77,21	78,41	77,30
24/02/2023	426.947	-1,67%	77,05	74,82	77,965	76,98
23/02/2023	782.360	-4,54%	82,00	75,405	83,38	78,29
22/02/2023	431.462	1,52%	80,78	80,78	83,005	82,01
21/02/2023	377.116	-4,67%	83,48	80,78	83,48	80,78
20/02/2023	353.298	-2,19%	86,36	84,17	86,36	84,74
17/02/2023	353.298	-2,19%	86,36	84,17	86,36	84,74
16/02/2023	273.479	-1,51%	86,96	85,67	89,03	86,64
15/02/2023	281.742	1,81%	86,09	85,70	88,6219	87,97
14/02/2023	257.695	0,04%	86,06	85,29	88,43	86,41
13/02/2023	383.308	0,69%	86,18	84,68	86,74	86,38
10/02/2023	354.490	-1,95%	86,51	84,48	88,10	85,79
09/02/2023	311.587	-2,92%	90,75	86,74	90,75	87,50
08/02/2023	229.476	-2,49%	92,56	90,01	93,17	90,13
07/02/2023	595.021	0,59%	91,75	89,60	92,57	92,43
06/02/2023	416.150	-2,47%	93,85	90,305	94,55	91,89
03/02/2023	500.182	-0,93%	93,16	92,20	95,125	94,21
02/02/2023	679.191	4,36%	92,20	91,83	95,91	95,09
01/02/2023	544.896	-0,07%	91,48	87,21	93,21	91,12
31/01/2023	972.065	0,49%	90,57	88,39	91,73	91,18
30/01/2023	594.668	-0,18%	90,26	89,19	93,00	90,74
27/01/2023	423.843	0,94%	90,04	88,72	91,69	90,90
26/01/2023	457.327	-0,12%	91,50	88,925	93,97	90,05
25/01/2023	427.076	2,85%	86,66	85,9082	90,31	90,16
24/01/2023	572.621	-2,03%	88,01	86,35	89,49	86,22
23/01/2023	631.850	-0,54%	88,29	87,03	89,30	88,01
20/01/2023	715.685	0,73%	88,86	86,98	89,17	88,67
19/01/2023	920.501	-5,17%	84,69	84,36	89,95	88,03
18/01/2023	550.099	0,62%	93,32	91,58	96,02	92,83
17/01/2023	784.218	-1,84%	93,00	89,52	94,1167	92,26
16/01/2023	528.839	-2,50%	95,65	93,51	96,45	93,31
13/01/2023	528.839	-2,50%	95,65	93,51	96,45	93,31
12/01/2023	707.602	-1,03%	96,80	94,48	99,76	95,70
11/01/2023	842.004	3,95%	94,33	93,45	99,82	96,70
10/01/2023	1.307.167	-0,86%	91,50	86,40	94,03	90,47
09/01/2023	2.266.922	-16,32%	102,66	90,54	103,22	91,25
06/01/2023	1.863.858	-9,10%	114,21	108,135	116,22	108,00
05/01/2023	6.848.309	68,17%	108,00	94,36	120,05	118,61
04/01/2023	546.172	3,81%	68,67	68,47	70,70	70,53
03/01/2023	687.471	-7,38%	74,12	67,43	75,00	67,94
02/01/2023	362.634	2,62%	70,64	70,64	73,50	73,35
30/12/2022	362.634	2,62%	70,64	70,64	73,50	73,35
29/12/2022	266.005	2,88%	70,13	69,6601	74,16	71,48
28/12/2022	306.535	0,90%	69,05	68,38	70,62	69,48
27/12/2022	296.175	-5,67%	72,59	68,83	72,75	68,86
23/12/2022	172.804	-6,06%	79,24	74,63	79,54	74,945
22/12/2022	448.480	1,42%	78,53	77,80	81,16	79,78
21/12/2022	377.069	4,27%	75,81	74,895	79,40	78,66
20/12/2022	506.211	2,26%	73,06	73,06	75,69	75,44
19/12/2022	618.759	-1,35%	74,58	72,80	75,57	73,77
16/12/2022	785.185	0,26%	74,14	73,82	75,47	74,78
15/12/2022	588.921	-2,06%	74,74	73,60	75,42	74,59
14/12/2022	618.914	0,44%	75,94	75,00	77,08	76,16
13/12/2022	518.003	-2,23%	80,64	75,39	81,71	75,83