Silicon Laboratories Inc (SLAB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	0,00%	131,07	129,26	131,50	130,19
17-05-2024	83.473	0,00%	131,07	129,26	131,50	130,19
16-05-2024	107.455	-1,05%	133,34	128,935	132,4237	130,19
15-05-2024	108.398	0,70%	133,34	129,05	133,34	131,57
14-05-2024	132.343	2,81%	128,67	128,67	130,93	130,66
13-05-2024	135.205	2,00%	126,00	126,40	129,2136	127,09
10-05-2024	122.063	-2,63%	129,31	124,59	129,31	124,60
09-05-2024	99.699	0,84%	127,13	124,83	128,79	127,96
08-05-2024	128.531	0,62%	124,05	123,17	127,46	126,90
07-05-2024	183.533	1,09%	124,99	123,91	127,57	126,12
06-05-2024	123.879	1,95%	125,10	121,97	125,00	124,76
03-05-2024	114.809	1,12%	125,10	121,99	126,1199	122,37
02-05-2024	103.494	1,87%	122,35	118,51	121,11	121,02
01-05-2024	162.289	-2,21%	122,35	117,35	122,86	118,80
30-04-2024	170.909	-1,83%	122,35	121,31	125,25	121,49
29-04-2024	143.733	1,33%	121,39	120,80	123,83	123,75
26-04-2024	302.847	2,69%	119,03	119,46	123,08	122,13
25-04-2024	398.967	4,09%	114,91	114,72	121,89	118,93
24-04-2024	900.469	-8,89%	122,02	112,20	125,0945	114,26
23-04-2024	506.705	5,28%	116,19	119,31	126,40	125,41
22-04-2024	416.299	3,41%	116,19	115,14	119,81	119,12
19-04-2024	379.474	-1,97%	116,49	113,10	117,665	115,19
18-04-2024	322.486	-3,32%	123,47	117,06	121,07	117,50
17-04-2024	163.548	-2,57%	123,47	121,045	125,54	121,53
16-04-2024	155.694	0,29%	123,47	122,82	126,41	124,73
15-04-2024	319.905	-1,54%	127,57	123,70	128,52	124,37
12-04-2024	106.927	-3,71%	128,12	125,87	130,36	126,32
11-04-2024	179.492	1,04%	130,86	128,86	131,66	131,19
10-04-2024	194.291	-4,35%	131,68	127,515	131,68	129,84
09-04-2024	158.596	2,33%	134,21	133,28	136,16	135,74
08-04-2024	102.025	1,09%	132,82	132,39	136,01	132,65
05-04-2024	211.648	-0,47%	131,85	130,67	132,835	131,22
04-04-2024	188.368	-2,23%	137,53	131,44	139,60	131,84
03-04-2024	154.890	-0,36%	132,69	132,17	136,94	134,85
02-04-2024	104.035	-4,68%	139,54	134,045	139,54	135,33
01-04-2024	104.942	-1,21%	143,55	140,91	146,3775	141,98
28-03-2024	138.230	2,47%	140,62	140,05	144,17	143,72
27-03-2024	125.209	5,59%	134,14	133,60	140,25	140,25
26-03-2024	108.438	0,17%	134,14	132,20	134,28	132,82
25-03-2024	95.553	-1,60%	132,32	130,38	133,03	132,60
22-03-2024	109.047	-0,23%	134,28	134,19	136,78	134,75
21-03-2024	113.117	2,63%	134,67	134,67	138,485	135,06
20-03-2024	124.176	1,99%	127,52	127,47	132,57	131,60
19-03-2024	135.575	-0,60%	127,52	127,14	130,41	129,03
18-03-2024	108.940	-0,83%	132,59	129,3825	132,59	129,81
15-03-2024	302.080	-2,35%	139,17	130,4923	134,47	130,90
14-03-2024	227.571	-4,36%	139,17	132,105	139,67	134,05
13-03-2024	144.506	-3,12%	142,68	139,195	144,68	140,16
12-03-2024	112.513	-0,45%	146,99	142,165	147,51	144,68
11-03-2024	146.720	-0,68%	145,15	143,7356	147,19	145,33
08-03-2024	126.868	-3,72%	152,79	146,15	153,61	146,33
07-03-2024	247.095	3,23%	143,43	148,77	154,91	151,99
06-03-2024	206.922	5,16%	143,43	143,43	148,25	147,23
05-03-2024	197.394	-1,98%	140,68	139,005	141,75	140,00
04-03-2024	154.469	-0,06%	139,43	140,18	143,16	141,55
01-03-2024	110.084	2,98%	139,43	137,05	142,76	141,64
29-02-2024	222.235	1,89%	138,03	135,99	139,322	137,54
28-02-2024	100.849	-0,83%	133,84	133,90	135,95	134,99
27-02-2024	117.821	0,02%	133,84	135,725	139,00	136,12
26-02-2024	152.852	2,34%	135,14	133,22	137,04	136,10
23-02-2024	147.948	-1,57%	135,14	131,04	134,93	132,99
22-02-2024	100.515	-0,30%	139,76	134,99	139,76	135,11
21-02-2024	180.150	-1,68%	136,33	134,90	136,33	135,52
20-02-2024	117.249	-1,37%	137,10	136,415	139,24	137,83
19-02-2024	133.568	-1,55%	142,59	138,62	142,30	139,75
16-02-2024	133.568	-1,55%	142,59	138,62	142,30	139,75
15-02-2024	308.442	0,74%	142,59	141,04	144,75	141,95
14-02-2024	396.267	3,11%	139,10	137,76	141,32	140,91
13-02-2024	284.216	-5,51%	137,18	135,44	140,4331	136,66
12-02-2024	209.154	1,52%	142,56	141,80	145,39	144,63
09-02-2024	375.522	3,78%	138,44	137,2835	144,47	142,46
08-02-2024	307.717	2,66%	136,00	131,80	137,55	137,27
07-02-2024	543.933	13,03%	130,42	127,735	136,3894	133,71
06-02-2024	457.680	-1,52%	121,77	116,18	119,69	118,30
05-02-2024	148.390	-1,04%	121,77	118,70	122,26	120,12
02-02-2024	174.084	-0,79%	124,26	119,27	122,065	121,38
01-02-2024	242.580	-0,82%	124,26	119,06	124,745	122,35
31-01-2024	467.443	-0,15%	123,64	123,07	128,16	123,36
30-01-2024	449.687	-6,02%	128,05	122,44	129,50	123,55
29-01-2024	166.129	2,36%	128,75	127,74	131,49	131,46
26-01-2024	168.391	-2,50%	130,85	128,165	131,86	128,43
25-01-2024	203.487	-0,97%	136,00	130,80	136,00	131,72
24-01-2024	238.057	-0,62%	135,08	133,00	136,61	133,01
23-01-2024	164.956	3,20%	127,33	130,14	134,15	133,84
22-01-2024	180.523	2,66%	127,33	126,6493	129,88	129,69
19-01-2024	155.597	3,37%	123,65	122,37	126,785	126,33
18-01-2024	305.290	4,62%	120,59	119,79	123,03	122,21
17-01-2024	126.123	-1,71%	117,37	114,35	117,135	116,81
16-01-2024	150.624	0,64%	117,37	114,98	118,87	118,84
15-01-2024	150.826	-2,35%	121,96	118,00	122,50	118,08
12-01-2024	150.826	-2,35%	121,96	118,00	122,50	118,08
11-01-2024	243.477	-2,58%	123,84	119,93	124,7929	120,92
10-01-2024	137.877	-0,41%	124,08	121,735	124,80	124,12
09-01-2024	123.725	-0,38%	122,59	122,59	126,21	124,63
08-01-2024	193.252	5,16%	121,37	121,25	126,71	126,81
05-01-2024	148.709	-0,40%	119,58	119,00	122,81	120,59
04-01-2024	255.510	-0,35%	119,58	117,92	121,86	121,07
03-01-2024	254.482	-5,00%	131,02	121,255	126,56	121,49
02-01-2024	219.027	-3,32%	131,02	126,44	131,18	127,88
29-12-2023	147.722	-1,69%	135,24	132,14	136,09	133,16