Cirrus Logic Inc (CRUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,96%	109,94	108,68	111,20	110,02
17/05/2024	340.212	-1,96%	109,94	108,68	111,20	110,02
16/05/2024	323.743	-0,16%	111,62	110,3925	112,665	112,22
15/05/2024	372.475	1,56%	111,62	109,89	112,67	112,40
14/05/2024	569.626	2,68%	108,18	107,705	111,74	110,67
13/05/2024	386.935	1,56%	106,14	105,86	108,25	107,78
10/05/2024	470.608	2,26%	104,07	103,35	107,00	106,13
09/05/2024	459.174	1,51%	90,96	101,40	104,025	103,78
08/05/2024	1.186.367	12,19%	90,96	97,8515	103,20	102,24
07/05/2024	571.167	4,42%	90,96	90,46	92,485	94,00
06/05/2024	360.514	1,74%	89,01	88,57	90,03	90,02
03/05/2024	241.638	2,99%	87,67	86,6717	88,88	88,48
02/05/2024	252.705	2,27%	89,52	84,59	86,84	85,91
01/05/2024	382.532	-5,16%	89,52	83,96	87,68	84,00
30/04/2024	248.940	-1,92%	89,52	88,505	90,46	88,57
29/04/2024	171.588	2,00%	88,53	88,86	90,93	90,30
26/04/2024	146.817	1,40%	85,48	87,775	89,10	88,53
25/04/2024	163.895	1,18%	85,48	86,20	88,26	87,31
24/04/2024	306.273	2,42%	85,48	85,395	87,175	86,29
23/04/2024	278.882	-0,26%	84,51	84,03	85,48	84,25
22/04/2024	382.892	2,99%	82,91	82,025	85,20	84,47
19/04/2024	211.074	-1,48%	82,76	81,30	83,59	82,02
18/04/2024	181.095	-2,35%	86,56	82,96	84,66	83,25
17/04/2024	179.057	-0,65%	86,56	85,25	86,58	85,25
16/04/2024	188.323	-1,33%	86,56	85,76	86,94	85,81
15/04/2024	206.368	-1,80%	92,09	86,35	89,2378	86,97
12/04/2024	302.882	-2,52%	92,09	87,62	89,68	88,56
11/04/2024	253.003	0,75%	92,09	89,43	90,86	90,85
10/04/2024	209.016	-3,62%	92,09	89,53	92,66	90,17
09/04/2024	172.801	2,03%	92,00	92,38	93,68	93,56
08/04/2024	139.544	-0,08%	92,00	91,67	93,19	91,70
05/04/2024	169.570	1,46%	93,00	90,04	91,80	91,77
04/04/2024	172.931	-1,31%	93,00	89,92	93,56	90,45
03/04/2024	208.492	-0,06%	90,51	90,51	92,25	91,65
02/04/2024	231.815	-0,19%	92,56	90,10	91,83	91,70
01/04/2024	287.302	-0,75%	92,56	91,43	93,77	91,87
28/03/2024	171.345	0,67%	91,93	91,798	92,74	92,56
27/03/2024	153.849	2,90%	90,09	89,77	91,95	91,94
26/03/2024	166.886	-1,03%	90,11	89,33	90,99	89,35
25/03/2024	123.400	-0,65%	91,97	89,7519	90,965	90,28
22/03/2024	233.098	0,70%	91,97	90,05	91,27	90,87
21/03/2024	246.653	-0,31%	91,97	90,27	92,35	90,24
20/03/2024	240.043	2,13%	90,28	88,51	90,83	90,52
19/03/2024	219.826	-0,30%	90,28	87,3935	89,255	88,63
18/03/2024	208.066	0,26%	90,28	88,89	91,12	88,90
15/03/2024	657.426	-1,36%	91,44	88,56	90,27	88,67
14/03/2024	429.339	-1,79%	91,44	89,05	91,775	89,89
13/03/2024	205.866	-2,08%	93,84	91,46	93,245	91,53
12/03/2024	173.833	0,78%	93,84	92,45	93,89	93,47
11/03/2024	213.816	0,26%	91,66	91,27	93,17	92,75
08/03/2024	186.804	-1,86%	94,58	92,47	94,99	92,51
07/03/2024	250.899	3,28%	92,37	92,37	95,547	94,26
06/03/2024	273.581	2,16%	90,59	90,39	92,855	91,27
05/03/2024	371.713	-3,06%	91,23	88,70	91,23	89,34
04/03/2024	281.412	-1,15%	94,24	92,08	94,24	92,16
01/03/2024	260.038	1,54%	92,67	91,75	93,40	93,23
29/02/2024	582.995	2,22%	89,81	89,53	91,96	91,82
28/02/2024	249.321	-1,61%	90,05	89,325	90,19	89,83
27/02/2024	575.145	-0,73%	92,02	91,22	93,40	91,30
26/02/2024	252.712	0,01%	92,02	91,86	93,01	91,97
23/02/2024	212.997	0,23%	91,91	91,23	92,81	91,96
22/02/2024	231.025	1,53%	92,31	91,15	92,56	91,75
21/02/2024	289.935	0,43%	89,36	89,36	90,69	90,37
20/02/2024	259.909	-0,32%	89,06	89,06	90,49	89,98
19/02/2024	148.211	0,00%	91,52	90,25	92,23	90,27
16/02/2024	148.211	-0,52%	91,52	90,25	92,23	90,27
15/02/2024	293.777	0,98%	91,11	90,93	92,80	91,63
14/02/2024	520.343	2,15%	90,03	89,525	91,35	90,74
13/02/2024	506.989	-3,59%	93,25	87,85	90,385	88,83
12/02/2024	381.709	-0,99%	93,25	91,56	94,34	92,14
09/02/2024	528.847	-0,19%	91,09	92,17	94,24	93,06
08/02/2024	809.793	3,76%	91,09	90,46	95,84	93,24
07/02/2024	1.865.371	14,59%	90,01	87,69	93,035	89,86
06/02/2024	641.378	-0,37%	78,67	77,485	79,47	78,42
05/02/2024	349.419	2,62%	76,98	76,58	79,08	78,71
02/02/2024	256.470	-0,35%	76,53	75,92	76,84	76,70
01/02/2024	224.716	-0,30%	79,96	76,07	79,015	76,97
31/01/2024	264.233	-1,69%	79,96	76,995	79,015	77,20
30/01/2024	393.893	-2,30%	79,96	78,08	79,96	78,53
29/01/2024	238.800	0,40%	80,06	79,10	80,565	80,38
26/01/2024	250.700	-3,19%	82,16	79,84	82,43	80,06
25/01/2024	196.389	-0,15%	84,25	82,31	84,39	82,70
24/01/2024	199.633	-1,10%	83,86	82,18	83,93	82,82
23/01/2024	231.849	2,35%	82,09	82,075	83,79	83,74
22/01/2024	228.125	1,41%	81,08	81,08	82,285	81,82
19/01/2024	344.186	1,47%	77,29	79,4001	81,74	80,68
18/01/2024	357.148	3,26%	77,29	78,04	79,71	79,51
17/01/2024	262.710	-1,42%	77,29	76,00	77,43	77,00
16/01/2024	196.723	-0,08%	79,20	76,885	78,32	78,11
15/01/2024	155.139	-0,77%	79,20	77,74	79,43	78,17
12/01/2024	155.139	-0,77%	79,20	77,74	79,43	78,17
11/01/2024	153.321	-0,77%	79,79	77,925	79,99	78,78
10/01/2024	182.291	0,03%	79,79	77,29	79,44	79,39
09/01/2024	152.930	-1,75%	79,79	78,9201	80,36	79,37
08/01/2024	253.116	3,86%	78,30	78,30	80,86	80,78
05/01/2024	474.640	-0,59%	78,31	77,26	79,1399	77,78
04/01/2024	317.430	-2,52%	78,90	77,84	79,17	78,24
03/01/2024	275.042	-1,74%	82,40	79,66	81,0536	80,26
02/01/2024	220.931	-1,82%	82,40	80,70	82,40	81,68
29/12/2023	186.377	-1,36%	84,19	83,17	84,63	83,19