NovoCure Limited (NVCR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
07/12/2022	240.228	2,55%	73,15	72,81	75,80	75,35
06/12/2022	1.244.276	-5,80%	78,04	72,84	78,78	73,48
05/12/2022	1.143.000	-2,55%	80,37	75,35	79,465	78,00
02/12/2022	920.399	-1,91%	80,37	79,94	82,00	80,04
01/12/2022	1.779.036	8,65%	74,85	76,90	83,78	81,54
30/11/2022	1.224.936	2,89%	74,85	72,8854	76,91	76,84
29/11/2022	2.134.013	6,08%	75,11	74,03	77,14	74,68
28/11/2022	1.138.197	-6,63%	75,82	69,545	74,80	70,03
25/11/2022	222.543	-0,70%	75,82	74,24	75,75	75,00
24/11/2022	650.724	0,47%	75,82	74,60	76,455	75,53
23/11/2022	650.724	0,47%	75,82	74,60	76,455	75,53
22/11/2022	599.425	0,21%	76,80	73,085	75,64	75,46
21/11/2022	374.992	-2,83%	76,80	75,295	77,78	75,30
18/11/2022	818.631	0,13%	79,37	75,89	78,63	77,49
17/11/2022	686.876	-5,61%	79,37	76,96	80,35	77,39
16/11/2022	627.822	-2,39%	84,00	81,785	84,635	81,99
15/11/2022	1.460.306	1,85%	83,96	82,70	86,21	84,07
14/11/2022	521.263	0,79%	81,82	81,00	84,32	82,54
11/11/2022	573.176	6,80%	72,15	76,08	83,29	82,25
10/11/2022	348.814	9,22%	72,15	72,485	76,05	75,60
09/11/2022	157.992	-1,45%	72,15	68,2101	70,63	69,13
08/11/2022	215.214	-2,57%	72,15	68,72	72,1303	70,15
07/11/2022	186.876	2,45%	72,81	69,51	73,09	72,30
04/11/2022	174.724	-0,77%	72,81	68,7216	72,81	70,58
03/11/2022	191.569	-0,31%	73,02	69,39	72,05	71,13
02/11/2022	370.370	0,49%	73,02	71,22	75,00	71,35
01/11/2022	229.697	3,60%	67,00	71,45	73,37	73,20
31/10/2022	249.638	0,86%	67,00	69,50	72,445	70,66
28/10/2022	363.535	3,37%	67,00	66,58	70,50	70,16
27/10/2022	514.714	-3,06%	68,34	65,455	71,58	67,87
26/10/2022	359.542	-0,38%	64,50	66,83	69,88	67,71
25/10/2022	403.287	4,58%	64,50	64,50	67,76	66,91
24/10/2022	728.702	-11,89%	70,37	61,90	70,66	63,98
21/10/2022	213.111	2,84%	71,00	68,86	73,08	72,54
20/10/2022	223.337	-0,84%	70,79	69,98	73,42	70,51
19/10/2022	279.526	-7,69%	75,99	70,63	75,55	71,11
18/10/2022	240.681	4,87%	75,99	75,54	78,725	76,68
17/10/2022	308.186	0,90%	74,72	73,49	75,565	73,79
14/10/2022	227.453	-7,83%	78,71	72,83	79,06	71,60
13/10/2022	309.196	-1,72%	78,71	74,00	78,80	77,68
12/10/2022	223.982	2,65%	78,71	76,09	79,48	79,04
11/10/2022	268.387	0,86%	77,71	74,94	80,00	78,66
10/10/2022	221.929	-4,13%	81,09	77,45	81,09	77,99
07/10/2022	263.196	-4,71%	84,21	80,87	84,42	81,35
06/10/2022	180.991	-0,13%	84,36	83,57	86,29	85,45
05/10/2022	252.774	-0,11%	83,64	81,6306	85,455	84,96
04/10/2022	390.159	9,21%	79,50	79,50	86,30	85,05
03/10/2022	239.255	2,50%	78,18	74,89	79,09	77,88
30/09/2022	199.649	-1,39%	77,35	75,94	79,005	75,981
29/09/2022	198.804	-2,06%	77,35	75,34	78,375	77,03
28/09/2022	299.955	5,57%	75,79	75,80	78,83	78,65
27/09/2022	191.339	1,35%	74,00	73,79	75,75	74,62
26/09/2022	234.501	0,56%	74,00	73,00	75,19	73,63
23/09/2022	333.889	-2,33%	74,00	71,35	74,43	73,22
22/09/2022	269.447	-3,92%	77,00	73,815	77,4616	74,97
21/09/2022	246.533	-5,35%	83,29	77,97	83,05	78,03
20/09/2022	217.781	0,16%	81,83	78,71	82,99	82,44
19/09/2022	584.611	-5,35%	85,25	78,15	85,22	82,31
16/09/2022	200.163	-2,24%	87,85	85,9374	89,03	86,96
15/09/2022	320.806	1,01%	87,31	87,31	90,98	88,95
14/09/2022	162.242	0,84%	87,34	85,775	88,40	88,06
13/09/2022	217.718	-2,50%	86,55	85,91	88,51	87,33
12/09/2022	224.117	0,77%	86,82	88,2402	89,695	89,57
09/09/2022	221.188	1,79%	86,82	86,60	89,58	88,89
08/09/2022	221.752	4,75%	81,48	81,48	86,89	86,82
07/09/2022	228.912	2,71%	78,65	78,3865	82,88	81,39
06/09/2022	231.643	-0,11%	79,01	77,45	80,562	79,24
05/09/2022	242.386	-0,11%	79,01	78,20	80,2025	78,65
02/09/2022	242.386	-0,11%	79,01	78,20	80,2025	78,65
01/09/2022	339.936	-4,13%	80,61	75,26	80,00	78,74
31/08/2022	335.492	1,35%	82,00	81,36	84,41	82,13
30/08/2022	301.378	-0,82%	82,61	80,69	83,73	81,04
29/08/2022	214.238	-0,11%	81,35	81,445	83,22	81,71
26/08/2022	220.152	-2,81%	84,87	81,94	85,525	82,77
25/08/2022	226.243	0,90%	85,00	84,01	85,84	85,16
24/08/2022	217.921	7,41%	78,97	78,97	84,50	84,39
23/08/2022	152.017	0,64%	78,03	77,1242	79,1769	78,57
22/08/2022	263.352	-1,48%	77,87	77,66	79,27	78,07
19/08/2022	193.267	-0,96%	79,20	77,51	80,34	79,24
18/08/2022	234.278	-2,72%	81,78	79,40	82,02	80,01
17/08/2022	214.637	-0,96%	82,77	81,70	83,99	82,25
16/08/2022	169.814	-1,53%	83,96	80,56	83,85	83,03
15/08/2022	337.064	-1,86%	85,71	83,27	86,12	84,32
12/08/2022	234.636	4,10%	83,06	82,71	86,00	85,92
11/08/2022	363.763	3,32%	80,57	80,23	84,965	82,54
10/08/2022	217.486	4,05%	79,31	77,84	80,27	79,89
09/08/2022	367.452	-1,11%	77,00	75,86	78,615	76,78
08/08/2022	336.541	2,67%	73,13	75,85	79,69	77,64
05/08/2022	222.861	0,99%	73,13	72,21	75,87	75,62
04/08/2022	181.810	2,98%	72,67	72,67	74,89	74,88
03/08/2022	282.637	3,58%	71,09	71,26	74,615	72,71
02/08/2022	294.793	1,72%	68,62	68,29	71,27	70,20
01/08/2022	645.174	1,50%	67,71	66,16	71,48	69,01
29/07/2022	540.648	-3,20%	70,19	65,01	70,19	67,99
28/07/2022	631.211	-5,48%	69,91	65,41	72,84	69,91
27/07/2022	348.299	4,23%	71,80	70,395	74,06	73,96
26/07/2022	297.920	-0,65%	71,44	69,62	71,73	70,91
25/07/2022	249.649	-0,60%	75,99	70,11	72,02	71,37
22/07/2022	175.366	-4,53%	75,99	71,69	75,76	71,83
21/07/2022	256.459	-0,45%	75,80	74,22	76,765	75,24