Nano Dimension Ltd ADR (NNDM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	718.198	3,72%	2,68	2,67	2,8099	2,79
05/10/2023	561.193	-0,19%	2,63	2,66	2,73	2,685
04/10/2023	713.131	1,89%	2,63	2,63	2,71	2,69
03/10/2023	588.113	-0,38%	2,65	2,61	2,6915	2,64
02/10/2023	634.227	-2,57%	2,68	2,64	2,74	2,65
29/09/2023	769.511	1,49%	2,68	2,68	2,79	2,72
28/09/2023	790.282	-1,47%	2,70	2,67	2,7585	2,68
27/09/2023	753.706	5,84%	2,59	2,59	2,745	2,72
26/09/2023	544.794	-1,15%	2,58	2,56	2,66	2,57
25/09/2023	652.526	0,78%	2,57	2,57	2,63	2,60
22/09/2023	775.734	0,39%	2,57	2,57	2,68	2,58
21/09/2023	1.187.378	-6,20%	2,68	2,55	2,7997	2,57
20/09/2023	1.704.104	8,30%	2,51	2,615	2,775	2,74
19/09/2023	573.594	0,40%	2,53	2,50	2,60	2,53
18/09/2023	647.408	-1,58%	2,61	2,50	2,55	2,50
15/09/2023	724.292	-2,68%	2,61	2,52	2,615	2,54
14/09/2023	670.132	0,77%	2,60	2,57	2,65	2,61
13/09/2023	823.213	-3,00%	2,64	2,58	2,7147	2,59
12/09/2023	508.613	0,38%	2,64	2,63	2,7147	2,67
11/09/2023	858.003	-2,20%	2,71	2,64	2,72	2,6601
08/09/2023	631.649	-3,86%	2,82	2,70	2,83	2,7303
07/09/2023	1.444.917	3,27%	2,70	2,64	2,86	2,84
06/09/2023	780.922	1,85%	2,70	2,67	2,76	2,76
05/09/2023	1.949.430	-8,45%	2,92	2,68	2,925	2,71
04/09/2023	922.594	-6,92%	3,18	2,96	3,1898	2,96
01/09/2023	922.594	-6,92%	3,18	2,96	3,1898	2,96
31/08/2023	1.197.455	1,60%	3,12	3,13	3,23	3,18
30/08/2023	1.223.705	2,62%	3,05	3,02	3,15	3,13
29/08/2023	1.133.180	2,35%	2,92	2,96	3,10	3,05
28/08/2023	1.145.870	4,56%	2,92	2,88	3,025	2,98
25/08/2023	719.220	2,16%	2,87	2,75	2,85	2,84
24/08/2023	867.253	-2,80%	2,87	2,78	2,87	2,78
23/08/2023	509.300	1,06%	2,83	2,805	2,895	2,86
22/08/2023	646.497	-0,35%	2,83	2,80	2,90	2,83
21/08/2023	816.118	-0,70%	2,85	2,81	2,88	2,84
18/08/2023	838.283	0,18%	2,85	2,785	2,87	2,855
17/08/2023	970.844	0,00%	2,89	2,82	2,87	2,85
16/08/2023	826.105	-1,72%	2,89	2,84	2,8979	2,85
15/08/2023	1.070.020	-0,34%	2,89	2,85	2,98	2,90
14/08/2023	575.055	1,39%	2,88	2,86	2,93	2,91
11/08/2023	1.022.690	-1,03%	2,85	2,855	2,90	2,87
10/08/2023	706.430	-0,34%	2,91	2,67	2,92	2,90
09/08/2023	790.918	-1,36%	2,96	2,88	2,95	2,91
08/08/2023	771.044	-1,34%	2,96	2,89	2,96	2,95
07/08/2023	1.957.263	7,20%	2,80	2,92	3,0709	2,9908
04/08/2023	1.481.475	0,00%	2,80	2,72	2,8073	2,79
03/08/2023	1.411.693	-7,02%	2,94	2,78	2,9407	2,78
02/08/2023	867.971	-3,86%	3,06	2,99	3,09	2,99
01/08/2023	1.376.829	-0,65%	3,07	3,05	3,17	3,08
31/07/2023	1.836.198	-4,03%	3,21	3,085	3,285	3,10
28/07/2023	2.334.499	1,26%	3,20	3,16	3,33	3,21
27/07/2023	1.388.810	-3,35%	3,22	3,16	3,35	3,17
26/07/2023	1.151.135	0,92%	3,22	3,21	3,33	3,29
25/07/2023	1.163.015	0,62%	3,25	3,25	3,3205	3,25
24/07/2023	994.066	1,89%	3,16	3,14	3,29	3,23
21/07/2023	1.609.171	-0,94%	3,16	3,15	3,29	3,17
20/07/2023	1.438.055	1,59%	3,13	3,13	3,255	3,20
19/07/2023	1.251.711	-0,32%	3,14	3,13	3,19	3,15
18/07/2023	1.036.764	-0,63%	3,14	3,13	3,205	3,16
17/07/2023	1.242.109	1,93%	3,14	3,03	3,19	3,17
14/07/2023	1.002.309	-1,27%	3,14	3,10	3,19	3,11
13/07/2023	1.715.435	0,32%	3,15	3,12	3,2399	3,15
12/07/2023	1.875.592	0,97%	3,13	3,07	3,15	3,14
11/07/2023	2.111.953	1,64%	3,05	3,03	3,155	3,10
10/07/2023	1.947.579	0,99%	3,00	2,97	3,08	3,05
07/07/2023	1.571.323	4,50%	2,90	2,90	3,04	3,02
06/07/2023	1.768.250	-3,02%	2,97	2,80	2,97	2,89
05/07/2023	2.320.341	1,71%	2,92	2,89	3,0666	2,98
04/07/2023	1.550.330	1,38%	2,75	2,84	2,99	2,93
03/07/2023	1.545.368	2,05%	2,75	2,84	2,99	2,9491
30/06/2023	3.187.983	4,71%	2,75	2,75	2,95	2,89
29/06/2023	4.641.288	14,52%	2,49	2,485	2,81	2,76
28/06/2023	1.256.660	3,88%	2,33	2,33	2,44	2,41
27/06/2023	898.688	1,75%	2,29	2,27	2,33	2,32
26/06/2023	1.052.299	3,62%	2,30	2,16	2,29	2,29
23/06/2023	1.001.567	-3,91%	2,30	2,21	2,30	2,21
22/06/2023	770.132	-1,29%	2,32	2,27	2,32	2,30
21/06/2023	1.311.631	-0,85%	2,37	2,30	2,37	2,33
20/06/2023	1.347.209	-5,58%	2,49	2,35	2,52	2,37
19/06/2023	4.833.530	1,67%	2,46	2,45	2,53	2,4705
16/06/2023	4.833.530	1,67%	2,46	2,45	2,53	2,4705
15/06/2023	850.168	0,41%	2,43	2,405	2,48	2,43
14/06/2023	1.003.129	-0,81%	2,48	2,415	2,49	2,44
13/06/2023	1.220.244	1,24%	2,38	2,38	2,495	2,46
12/06/2023	1.467.308	1,25%	2,39	2,30	2,43	2,43
09/06/2023	1.128.456	1,27%	2,39	2,365	2,43	2,40
08/06/2023	1.357.733	-0,84%	2,39	2,36	2,41	2,37
07/06/2023	2.000.457	0,42%	2,39	2,39	2,48	2,39
06/06/2023	1.388.680	-0,83%	2,40	2,37	2,415	2,38
05/06/2023	1.757.304	-1,23%	2,38	2,28	2,41	2,41
02/06/2023	533.862	2,09%	2,39	2,35	2,45	2,44
01/06/2023	522.503	-0,83%	2,41	2,38	2,4491	2,39
31/05/2023	1.451.932	-0,84%	2,35	2,275	2,405	2,41
30/05/2023	1.451.932	-0,84%	2,35	2,275	2,405	2,36
29/05/2023	843.119	0,85%	2,35	2,32	2,39	2,38
26/05/2023	843.119	0,85%	2,35	2,32	2,39	2,38
25/05/2023	2.629.582	-2,88%	2,41	2,33	2,47	2,36
24/05/2023	581.473	-0,82%	2,43	2,38	2,44	2,43
23/05/2023	709.202	0,00%	2,42	2,41	2,47	2,45
22/05/2023	1.713.197	0,00%	2,45	2,41	2,475	2,45