StrataSys Ltd (SSYS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/10/2026 |
467.339 |
1,99%
|
8,6893
|
8,54
|
8,73
|
8,70
|
| 01/10/2026 |
461.904 |
2,65%
|
8,48
|
8,235
|
8,5399
|
8,53
|
| 30/09/2026 |
454.693 |
-2,35%
|
8,4499
|
8,30
|
8,60
|
8,31
|
| 29/09/2026 |
410.746 |
1,31%
|
8,46
|
8,39
|
8,64
|
8,51
|
| 28/09/2026 |
367.279 |
1,76%
|
8,10
|
8,09
|
8,4599
|
8,40
|
| 25/09/2026 |
349.146 |
2,99%
|
8,05
|
7,93
|
8,30
|
8,26
|
| 24/09/2026 |
218.754 |
-0,19%
|
7,9465
|
7,9248
|
8,06
|
8,02
|
| 23/09/2026 |
180.323 |
-1,35%
|
8,1713
|
8,00
|
8,22
|
8,03
|
| 22/09/2026 |
332.441 |
2,91%
|
7,91
|
7,91
|
8,1864
|
8,14
|
| 21/09/2026 |
641.493 |
-1,06%
|
8,0923
|
7,82
|
8,19
|
7,91
|
| 18/09/2026 |
579.896 |
-0,25%
|
8,00
|
7,78
|
8,07
|
8,00
|
| 17/09/2026 |
538.193 |
5,68%
|
7,725
|
7,67
|
8,18
|
8,00
|
| 16/09/2026 |
298.588 |
0,80%
|
7,49
|
7,49
|
7,69
|
7,57
|
| 15/09/2026 |
611.097 |
-0,40%
|
7,5335
|
7,46
|
7,59
|
7,52
|
| 14/09/2026 |
303.485 |
-2,14%
|
7,5679
|
7,53
|
7,6921
|
7,55
|
| 11/09/2026 |
296.523 |
1,98%
|
7,7179
|
7,57
|
7,811
|
7,72
|
| 10/09/2026 |
369.634 |
-1,30%
|
7,60
|
7,472
|
7,76
|
7,57
|
| 09/09/2026 |
442.408 |
-1,79%
|
7,85
|
7,615
|
7,86
|
7,67
|
| 08/09/2026 |
496.918 |
-2,38%
|
8,0093
|
7,80
|
8,15
|
7,81
|
| 04/09/2026 |
511.379 |
2,64%
|
7,80
|
7,79
|
8,13
|
8,00
|
| 03/09/2026 |
576.023 |
2,51%
|
7,5792
|
7,41
|
7,779
|
7,77
|
| 02/09/2026 |
246.138 |
-0,20%
|
7,6889
|
7,5119
|
7,6889
|
7,57
|
| 01/09/2026 |
292.947 |
-2,19%
|
7,64
|
7,56
|
7,76
|
7,585
|
| 31/08/2026 |
415.917 |
-0,02%
|
7,80
|
7,62
|
7,80
|
7,75
|
| 28/08/2026 |
249.670 |
-3,01%
|
7,98
|
7,7101
|
8,01
|
7,74
|
| 27/08/2026 |
413.376 |
0,76%
|
7,85
|
7,85
|
8,04
|
7,98
|
| 26/08/2026 |
248.471 |
0,25%
|
7,91
|
7,875
|
8,08
|
7,92
|
| 25/08/2026 |
710.014 |
3,40%
|
7,70
|
7,58
|
7,92
|
7,91
|
| 24/08/2026 |
596.809 |
-3,17%
|
7,84
|
7,63
|
7,92
|
7,65
|
| 21/08/2026 |
370.522 |
0,51%
|
8,01
|
7,735
|
8,015
|
7,90
|
| 20/08/2026 |
1.883.354 |
-8,72%
|
8,55
|
7,755
|
8,55
|
7,86
|
| 19/08/2026 |
931.713 |
0,17%
|
8,77
|
8,385
|
8,80
|
8,60
|
| 18/08/2026 |
430.262 |
-2,33%
|
8,77
|
8,5108
|
8,849
|
8,60
|
| 17/08/2026 |
477.692 |
-1,78%
|
9,01
|
8,64
|
9,0955
|
8,84
|
| 14/08/2026 |
545.941 |
0,46%
|
9,10
|
8,80
|
9,10
|
9,00
|
| 13/08/2026 |
667.437 |
1,47%
|
8,7801
|
8,26
|
9,32
|
8,97
|
| 12/08/2026 |
275.376 |
-1,89%
|
9,0987
|
8,805
|
9,28
|
8,84
|
| 11/08/2026 |
194.167 |
1,75%
|
8,898
|
8,85
|
9,07
|
9,01
|
| 10/08/2026 |
238.012 |
-0,67%
|
8,96
|
8,75
|
9,04
|
8,86
|
| 07/08/2026 |
185.704 |
1,83%
|
8,83
|
8,76
|
8,995
|
8,915
|
| 06/08/2026 |
126.951 |
-2,46%
|
8,98
|
8,73
|
9,025
|
8,75
|
| 05/08/2026 |
249.746 |
1,65%
|
8,84
|
8,60
|
9,038
|
8,96
|
| 04/08/2026 |
484.838 |
8,12%
|
8,2298
|
8,2298
|
9,04
|
8,80
|
| 03/08/2026 |
214.402 |
3,96%
|
7,91
|
7,86
|
8,14
|
8,13
|
| 31/07/2026 |
131.823 |
-2,74%
|
7,80
|
7,81
|
7,95
|
7,82
|
| 30/07/2026 |
193.834 |
4,43%
|
7,7685
|
7,67
|
8,06
|
8,03
|
| 29/07/2026 |
274.009 |
-3,59%
|
7,85
|
7,587
|
7,94
|
7,67
|
| 28/07/2026 |
175.694 |
-1,43%
|
8,00
|
7,78
|
8,0824
|
7,95
|
| 27/07/2026 |
110.380 |
0,44%
|
8,16
|
7,95
|
8,2118
|
8,06
|
| 24/07/2026 |
161.349 |
0,25%
|
8,07
|
7,97
|
8,16
|
8,03
|
| 23/07/2026 |
204.925 |
-2,38%
|
8,21
|
7,92
|
8,26
|
8,00
|
| 22/07/2026 |
114.507 |
-1,91%
|
8,35
|
8,16
|
8,428
|
8,21
|
| 21/07/2026 |
145.656 |
3,59%
|
8,14
|
8,14
|
8,385
|
8,37
|
| 20/07/2026 |
337.361 |
-0,92%
|
8,33
|
8,01
|
8,33
|
8,08
|
| 17/07/2026 |
139.839 |
-0,55%
|
8,16
|
8,02
|
8,2686
|
8,14
|
| 16/07/2026 |
201.589 |
-1,21%
|
8,24
|
8,11
|
8,25
|
8,19
|
| 15/07/2026 |
180.463 |
-0,48%
|
8,38
|
8,21
|
8,48
|
8,29
|
| 14/07/2026 |
177.000 |
0,48%
|
8,40
|
8,22
|
8,493
|
8,33
|
| 13/07/2026 |
129.657 |
-3,04%
|
8,60
|
8,2698
|
8,60
|
8,29
|
| 10/07/2026 |
245.827 |
-1,61%
|
8,71
|
8,48
|
8,80
|
8,55
|
| 09/07/2026 |
635.353 |
3,70%
|
8,38
|
8,38
|
8,95
|
8,69
|
| 08/07/2026 |
338.411 |
2,25%
|
8,10
|
8,10
|
8,395
|
8,38
|
| 07/07/2026 |
406.689 |
-3,13%
|
8,46
|
8,16
|
8,46
|
8,21
|
| 06/07/2026 |
325.986 |
4,18%
|
8,20
|
8,14
|
8,48
|
8,47
|
| 02/07/2026 |
283.113 |
-4,19%
|
8,42
|
8,075
|
8,615
|
8,135
|
| 01/07/2026 |
202.546 |
-1,11%
|
8,56
|
8,397
|
8,65
|
8,48
|
| 30/06/2026 |
400.668 |
4,52%
|
8,24
|
8,15
|
8,605
|
8,56
|
| 29/06/2026 |
311.335 |
0,18%
|
8,14
|
7,985
|
8,3399
|
8,19
|
| 26/06/2026 |
228.304 |
-1,92%
|
8,25
|
8,135
|
8,37
|
8,17
|
| 25/06/2026 |
334.627 |
-0,48%
|
8,381
|
8,27
|
8,53
|
8,33
|
| 24/06/2026 |
392.049 |
0,12%
|
8,38
|
8,23
|
8,4499
|
8,34
|
| 23/06/2026 |
259.747 |
-3,59%
|
8,4183
|
8,30
|
8,5899
|
8,32
|
| 18/06/2026 |
1.733.601 |
1,13%
|
9,10
|
8,63
|
9,10
|
8,63
|
| 17/06/2026 |
531.793 |
1,03%
|
8,86
|
8,81
|
9,10
|
8,82
|
| 16/06/2026 |
613.060 |
-1,97%
|
8,90
|
8,70
|
9,1101
|
8,74
|
| 15/06/2026 |
690.544 |
-0,39%
|
9,11
|
8,875
|
9,3699
|
8,90
|
| 12/06/2026 |
448.256 |
-0,89%
|
9,1016
|
8,83
|
9,125
|
8,92
|
| 11/06/2026 |
497.435 |
6,21%
|
8,50
|
8,47
|
9,00
|
9,00
|
| 10/06/2026 |
336.401 |
-2,37%
|
8,45
|
8,41
|
8,76
|
8,46
|
| 09/06/2026 |
555.821 |
-3,35%
|
9,0328
|
8,31
|
9,18
|
8,66
|
| 08/06/2026 |
469.001 |
1,24%
|
9,04
|
8,745
|
9,04
|
8,96
|
| 05/06/2026 |
498.792 |
-7,64%
|
9,49
|
8,79
|
9,49
|
8,85
|
| 04/06/2026 |
444.727 |
-2,94%
|
9,75
|
9,54
|
9,86
|
9,56
|
| 03/06/2026 |
511.219 |
-6,10%
|
10,36
|
9,84
|
10,43
|
9,85
|
| 02/06/2026 |
1.171.637 |
-1,78%
|
10,51
|
10,305
|
10,66
|
10,50
|
| 01/06/2026 |
1.147.173 |
1,04%
|
10,50
|
10,24
|
10,79
|
10,69
|
| 29/05/2026 |
938.983 |
5,04%
|
10,00
|
9,932
|
10,73
|
10,54
|
| 28/05/2026 |
1.107.073 |
1,11%
|
9,7719
|
9,7606
|
10,215
|
10,02
|
| 27/05/2026 |
700.242 |
2,59%
|
9,78
|
9,46
|
10,03
|
9,91
|
| 26/05/2026 |
1.498.005 |
7,32%
|
9,19
|
9,08
|
10,35
|
9,66
|
| 22/05/2026 |
478.494 |
5,69%
|
8,57
|
8,54
|
9,05
|
9,02
|
| 21/05/2026 |
268.673 |
2,03%
|
8,34
|
8,23
|
8,565
|
8,53
|
| 20/05/2026 |
389.514 |
3,34%
|
8,10
|
8,02
|
8,36
|
8,36
|
| 19/05/2026 |
239.916 |
-1,64%
|
8,11
|
7,94
|
8,21
|
8,09
|
| 18/05/2026 |
407.781 |
-3,86%
|
8,56
|
8,14
|
8,6989
|
8,23
|
| 15/05/2026 |
226.716 |
-2,17%
|
8,70
|
8,37
|
8,70
|
8,56
|
| 14/05/2026 |
556.796 |
2,45%
|
8,5533
|
8,50
|
8,77
|
8,77
|
| 13/05/2026 |
993.964 |
-0,35%
|
8,5117
|
8,46
|
8,7999
|
8,56
|
| 12/05/2026 |
823.147 |
0,59%
|
8,531
|
8,405
|
8,69
|
8,59
|
| 11/05/2026 |
736.100 |
0,24%
|
8,52
|
8,43
|
8,74
|
8,54
|
