Nano Dimension Ltd ADR (NNDM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	743.930	-1,21%	2,46	2,45	2,515	2,45
18/05/2023	693.032	0,00%	2,50	2,46	2,525	2,48
17/05/2023	561.389	0,81%	2,46	2,44	2,50	2,48
16/05/2023	776.929	-2,77%	2,50	2,46	2,54	2,46
15/05/2023	2.077.092	0,40%	2,50	2,4648	2,565	2,53
12/05/2023	524.131	-2,70%	2,55	2,51	2,60	2,52
11/05/2023	464.555	-1,52%	2,61	2,55	2,64	2,59
10/05/2023	369.532	1,15%	2,60	2,60	2,66	2,63
09/05/2023	397.105	-1,89%	2,64	2,57	2,6601	2,60
08/05/2023	1.120.564	6,00%	2,47	2,47	2,66	2,65
05/05/2023	557.169	-0,79%	2,55	2,50	2,57	2,50
04/05/2023	285.506	-0,79%	2,49	2,48	2,545	2,52
03/05/2023	565.443	1,60%	2,48	2,47	2,565	2,54
02/05/2023	471.048	-0,79%	2,52	2,458	2,525	2,50
01/05/2023	538.269	2,02%	2,46	2,4401	2,53	2,52
28/04/2023	468.615	0,82%	2,45	2,41	2,525	2,47
27/04/2023	451.345	2,51%	2,38	2,3702	2,46	2,45
26/04/2023	439.811	0,00%	2,39	2,36	2,4275	2,39
25/04/2023	944.765	-1,24%	2,40	2,36	2,41	2,39
24/04/2023	498.382	-2,02%	2,44	2,4125	2,46	2,42
21/04/2023	642.863	2,07%	2,42	2,375	2,47	2,47
20/04/2023	1.023.744	-2,02%	2,44	2,405	2,46	2,42
19/04/2023	658.009	-0,80%	2,48	2,42	2,50	2,48
18/04/2023	520.922	-1,19%	2,53	2,48	2,57	2,50
17/04/2023	951.632	1,61%	2,48	2,47	2,58	2,53
14/04/2023	479.093	-1,19%	2,50	2,4701	2,53	2,49
13/04/2023	647.532	1,55%	2,50	2,48	2,56	2,5185
12/04/2023	670.498	-1,98%	2,54	2,475	2,555	2,48
11/04/2023	579.272	-0,78%	2,52	2,51	2,56	2,53
10/04/2023	1.016.937	0,39%	2,60	2,485	2,62	2,56
06/04/2023	501.416	0,00%	2,57	2,515	2,60	2,55
05/04/2023	1.278.456	-10,21%	2,84	2,5131	2,845	2,55
04/04/2023	994.643	-1,73%	2,87	2,825	2,935	2,84
03/04/2023	761.435	0,00%	2,84	2,80	2,90	2,89
31/03/2023	865.012	0,70%	2,88	2,86	2,93	2,89
30/03/2023	1.945.473	10,60%	2,65	2,62	2,93	2,87
29/03/2023	893.217	1,37%	2,58	2,5301	2,645	2,595
28/03/2023	730.171	-1,54%	2,57	2,55	2,595	2,56
27/03/2023	848.527	0,39%	2,61	2,55	2,6484	2,60
24/03/2023	2.345.181	7,92%	2,42	2,388	2,66	2,59
23/03/2023	1.035.137	0,84%	2,41	2,39	2,475	2,40
22/03/2023	1.656.314	-5,12%	2,51	2,38	2,51	2,41
21/03/2023	1.062.819	-1,17%	2,62	2,49	2,63	2,54
20/03/2023	742.850	-1,15%	2,59	2,57	2,62	2,57
17/03/2023	748.238	-0,38%	2,61	2,58	2,62	2,60
16/03/2023	1.197.629	4,82%	2,49	2,43	2,63	2,61
15/03/2023	1.262.936	-2,73%	2,50	2,46	2,60	2,49
14/03/2023	2.882.471	-5,88%	2,73	2,51	2,74	2,56
13/03/2023	1.521.944	-1,81%	2,68	2,66	2,81	2,72
10/03/2023	3.227.519	-10,96%	2,85	2,66	3,015	2,7603
09/03/2023	2.416.747	1,97%	3,06	3,04	3,15	3,10
08/03/2023	1.260.638	0,00%	3,03	3,00	3,055	3,04
07/03/2023	1.066.654	-1,30%	3,06	2,98	3,08	3,04
06/03/2023	1.222.725	-0,65%	3,12	3,07	3,22	3,08
03/03/2023	943.708	-0,32%	3,11	3,095	3,1789	3,10
02/03/2023	1.370.923	5,07%	2,93	2,92	3,11	3,11
01/03/2023	821.816	0,68%	2,95	2,935	3,00	2,96
28/02/2023	957.163	1,03%	2,89	2,89	2,988	2,94
27/02/2023	745.771	2,83%	2,83	2,83	2,95	2,91
24/02/2023	660.148	-0,35%	2,80	2,80	2,88	2,83
23/02/2023	483.682	-1,05%	2,87	2,84	2,925	2,84
22/02/2023	622.205	2,87%	2,80	2,80	2,90	2,87
21/02/2023	1.197.542	-3,46%	2,86	2,75	2,90	2,79
20/02/2023	1.145.432	-0,69%	2,89	2,82	2,9165	2,89
17/02/2023	1.145.432	-0,69%	2,89	2,82	2,9165	2,89
16/02/2023	2.258.994	-1,36%	2,89	2,85	3,015	2,91
15/02/2023	4.197.750	9,56%	2,77	2,70	2,99	2,8815
14/02/2023	818.276	2,34%	2,55	2,525	2,64	2,62
13/02/2023	1.095.006	2,40%	2,52	2,46	2,57	2,56
10/02/2023	686.468	-1,19%	2,53	2,42	2,53	2,50
09/02/2023	820.865	-1,94%	2,60	2,52	2,605	2,53
08/02/2023	539.437	-1,15%	2,60	2,56	2,6199	2,58
07/02/2023	779.295	-2,97%	2,69	2,555	2,70	2,61
06/02/2023	1.042.829	-4,27%	2,74	2,67	2,78	2,69
03/02/2023	1.350.412	-0,36%	2,79	2,769	2,91	2,81
02/02/2023	3.597.547	3,30%	2,75	2,74	2,99	2,82
01/02/2023	1.543.057	-0,73%	2,77	2,68	2,78	2,74
31/01/2023	1.578.324	1,10%	2,73	2,725	2,78	2,76
30/01/2023	1.372.267	-4,55%	2,83	2,71	2,83	2,73
27/01/2023	1.613.164	5,15%	2,71	2,70	2,905	2,86
26/01/2023	824.824	0,37%	2,73	2,68	2,77	2,72
25/01/2023	1.490.079	-0,37%	2,67	2,64	2,79	2,71
24/01/2023	2.423.938	5,84%	2,57	2,56	2,75	2,72
23/01/2023	1.608.794	3,63%	2,47	2,4405	2,605	2,57
20/01/2023	1.186.237	5,11%	2,35	2,35	2,485	2,47
19/01/2023	2.000.543	0,39%	2,32	2,275	2,37	2,3591
18/01/2023	1.542.218	-6,38%	2,53	2,35	2,5365	2,35
17/01/2023	901.801	-0,79%	2,52	2,50	2,57	2,51
16/01/2023	498.399	0,41%	2,50	2,48	2,5685	2,5304
13/01/2023	498.399	0,41%	2,50	2,48	2,5685	2,5304
12/01/2023	2.578.836	0,80%	2,50	2,44	2,5569	2,52
11/01/2023	2.094.213	-0,40%	2,51	2,485	2,57	2,50
10/01/2023	1.890.786	0,00%	2,51	2,49	2,55	2,51
09/01/2023	1.671.773	0,80%	2,51	2,4901	2,55	2,51
06/01/2023	831.667	-1,95%	2,50	2,48	2,52	2,4904
05/01/2023	603.180	2,83%	2,46	2,45	2,5499	2,54
04/01/2023	1.023.641	6,47%	2,30	2,29	2,47	2,47
03/01/2023	1.631.218	0,00%	2,38	2,27	2,39	2,30
02/01/2023	1.755.422	-1,70%	2,31	2,26	2,336	2,31
30/12/2022	1.755.422	-1,70%	2,31	2,26	2,336	2,31