BiG | O banco que entende os seus valores.

NovoCure Limited (NVCR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
12/06/2025	1 064 746	4,84%	18,51	17,135	18,56	18,20
11/06/2025	1 597 002	-5,55%	17,06	16,86	19,25	17,36
10/06/2025	1 823 894	8,76%	17,32	16,605	19,2108	18,38
09/06/2025	919 029	-0,59%	17,00	16,605	17,50	16,90
06/06/2025	2 458 523	3,34%	16,60	16,22	17,31	17,00
05/06/2025	978 186	-1,62%	17,05	16,22	17,26	16,45
04/06/2025	1 309 255	-1,88%	17,00	16,5474	17,5477	16,72
03/06/2025	4 199 287	0,00%	19,03	16,5474	19,11	17,04
02/06/2025	1 860 027	-10,83%	19,18	16,685	19,18	17,04
30/05/2025	668 219	-1,39%	19,72	18,46	20,055	19,11
29/05/2025	814 534	0,16%	18,98	18,6608	20,055	19,40
28/05/2025	658 749	0,99%	19,22	18,6608	19,57	19,37
27/05/2025	1 087 293	3,45%	19,00	18,6862	19,57	19,18
23/05/2025	669 760	2,37%	17,62	17,585	18,79	18,54
22/05/2025	723 394	2,03%	17,93	17,40	18,50	18,11
21/05/2025	1 085 312	-2,47%	17,89	17,425	18,50	17,75
20/05/2025	981 123	1,34%	17,50	17,375	18,30	18,20
19/05/2025	610 027	0,39%	17,30	17,30	17,99	17,96
16/05/2025	586 765	1,71%	17,17	16,675	17,99	17,89
15/05/2025	626 552	2,87%	18,11	16,675	18,11	17,59
14/05/2025	659 678	-5,73%	18,79	16,92	18,85	17,10
13/05/2025	858 368	-2,32%	17,97	17,86	18,85	18,14
12/05/2025	851 867	6,85%	17,40	17,40	18,77	18,57
09/05/2025	847 002	-0,34%	16,96	16,85	17,83	17,38
08/05/2025	581 775	4,75%	16,58	16,19	17,695	17,44
07/05/2025	783 847	1,96%	17,55	16,19	17,57	16,65
06/05/2025	771 969	-8,05%	18,15	16,31	18,15	16,33
05/05/2025	536 905	-2,15%	18,02	17,61	18,15	17,76
02/05/2025	572 186	1,11%	18,28	17,47	18,515	18,15
01/05/2025	713 480	-1,05%	17,99	17,47	18,40	17,95
30/04/2025	388 480	-0,82%	18,24	17,57	18,525	18,14
29/04/2025	596 472	-0,11%	18,43	17,6995	19,02	18,29
28/04/2025	893 749	-1,03%	18,51	17,99	19,02	18,31
25/04/2025	725 349	-0,27%	18,94	17,40	19,245	18,50
24/04/2025	1 069 872	4,39%	17,00	16,945	19,245	18,55
23/04/2025	740 673	7,63%	16,00	16,00	17,78	17,77
22/04/2025	716 907	5,97%	15,36	15,25	16,59	16,51
21/04/2025	713 316	0,00%	15,58	15,25	15,68	15,58
17/04/2025	520 457	-1,58%	16,28	15,49	16,28	15,58
16/04/2025	603 095	-3,83%	16,54	15,49	16,86	15,83
15/04/2025	519 545	-0,54%	16,54	16,0801	16,86	16,46
14/04/2025	500 501	0,30%	16,88	16,15	17,045	16,55
11/04/2025	464 609	2,61%	16,13	15,75	16,50	16,50
10/04/2025	580 941	-5,13%	16,77	15,81	16,87	16,08
09/04/2025	503 030	10,38%	14,87	14,81	17,14	16,95
08/04/2025	429 469	-8,01%	17,13	15,065	17,13	15,37
07/04/2025	989 414	0,73%	15,79	15,44	17,4025	16,61
04/04/2025	765 891	-2,89%	16,25	15,92	16,715	16,49
03/04/2025	403 556	-5,35%	17,12	16,90	17,355	16,98
02/04/2025	459 665	2,74%	17,19	17,18	17,94	17,94
01/04/2025	461 259	-1,68%	17,83	17,32	18,00	17,52
31/03/2025	672 339	-5,51%	18,46	17,605	18,47	17,82
28/03/2025	447 228	-0,58%	18,93	18,405	18,93	18,86
27/03/2025	258 089	2,82%	18,52	18,31	19,06	18,97
26/03/2025	376 670	-1,76%	18,87	18,25	18,91	18,44
25/03/2025	426 385	-5,11%	19,69	18,552	19,785	18,77
24/03/2025	406 185	2,33%	18,91	18,70	19,965	19,78
21/03/2025	821 594	0,78%	18,91	18,70	19,50	19,33
20/03/2025	419 467	-0,73%	19,12	18,86	19,58	19,18
19/03/2025	423 385	-0,21%	19,08	19,08	19,5614	19,32
18/03/2025	420 895	-1,20%	19,36	18,88	19,455	19,36
17/03/2025	523 668	0,51%	19,44	19,11	19,83	19,59
14/03/2025	405 757	-2,79%	20,60	19,41	20,485	19,49
13/03/2025	468 909	-2,72%	20,60	20,00	20,87	20,06
12/03/2025	943 014	-3,28%	21,31	20,35	21,50	20,62
11/03/2025	944 284	5,08%	20,29	20,0706	21,48	21,32
10/03/2025	630 721	0,50%	19,67	19,67	20,70	20,29
07/03/2025	520 176	4,78%	18,83	19,252	20,495	20,18
06/03/2025	658 358	0,57%	18,83	18,31	19,44	19,26
05/03/2025	544 318	5,28%	18,07	17,70	19,355	19,15
04/03/2025	996 072	-1,20%	17,73	17,095	18,45	18,19
03/03/2025	1 059 621	-3,46%	19,00	18,00	19,06	18,41
28/02/2025	1 065 930	-0,88%	20,12	17,82	19,28	19,07
27/02/2025	2 011 975	-12,43%	21,09	19,22	21,17	19,23
26/02/2025	912 161	4,57%	21,28	21,0651	22,29	21,96
25/02/2025	454 042	-1,13%	22,00	20,53	21,40	21,00
24/02/2025	509 290	-3,49%	21,94	20,945	21,825	21,24
21/02/2025	505 055	2,03%	21,94	21,38	22,13	22,0072
20/02/2025	409 002	-0,73%	21,77	21,375	22,14	21,65
19/02/2025	378 974	-1,09%	21,96	21,62	22,19	21,81
18/02/2025	517 449	-1,91%	22,45	21,63	22,45	22,05
17/02/2025	332 429	0,00%	21,84	21,83	22,95	22,48
14/02/2025	478 638	3,55%	21,84	21,72	22,95	22,48
13/02/2025	413 960	1,59%	20,85	21,36	21,8016	21,71
12/02/2025	416 911	0,75%	20,85	20,715	21,40	21,37
11/02/2025	539 449	-2,03%	22,31	21,02	21,66	21,21
10/02/2025	645 932	-2,70%	22,31	21,5201	22,31	21,65
07/02/2025	568 185	-2,97%	24,19	22,03	23,18	22,25
06/02/2025	536 703	-5,17%	23,78	22,88	24,11	22,93
05/02/2025	406 272	2,16%	23,74	23,5101	24,73	24,18
04/02/2025	737 648	-0,34%	23,74	23,08	23,84	23,67
03/02/2025	634 066	-3,14%	23,95	23,45	24,13	23,75
31/01/2025	548 760	-3,88%	25,69	24,33	25,79	24,52
30/01/2025	301 914	-0,04%	25,51	25,50	26,40	25,51
29/01/2025	414 077	-0,20%	25,51	25,10	25,745	25,52
28/01/2025	365 723	0,75%	25,53	24,92	25,9403	25,57
27/01/2025	582 157	-3,61%	26,90	25,15	26,36	25,38
24/01/2025	451 063	-2,55%	26,90	25,85	27,11	26,33
23/01/2025	479 228	0,73%	26,95	26,61	27,23	27,02
22/01/2025	578 022	-0,50%	26,36	26,20	27,435	26,825