Cirrus Logic Inc (CRUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	147.982	-2,57%	140,83	138,06	140,15	138,9858
16/07/2024	155.965	2,03%	140,83	140,27	142,78	142,65
15/07/2024	145.776	2,08%	137,86	137,65	141,92	139,81
12/07/2024	133.984	1,29%	136,29	135,22	138,96	136,96
11/07/2024	126.258	-1,01%	137,57	134,33	137,57	135,22
10/07/2024	280.488	0,84%	136,35	134,73	136,86	136,60
09/07/2024	208.752	3,86%	131,49	131,49	138,475	135,46
08/07/2024	116.854	0,87%	130,41	129,555	131,03	130,43
05/07/2024	241.419	0,57%	128,82	128,08	129,73	129,30
04/07/2024	170.082	0,00%	129,86	128,30	130,18	128,57
03/07/2024	170.082	-0,93%	129,86	128,30	130,18	128,57
02/07/2024	129.194	1,95%	127,14	127,14	130,16	129,77
01/07/2024	156.488	-0,29%	127,83	126,11	128,05	127,29
28/06/2024	362.019	0,67%	127,86	126,34	130,00	127,66
27/06/2024	136.688	-0,04%	126,80	125,22	127,315	126,81
26/06/2024	182.756	0,21%	125,90	125,51	127,65	126,86
25/06/2024	194.553	2,84%	123,77	122,94	126,68	126,60
24/06/2024	228.290	-2,27%	124,31	122,98	124,99	123,10
21/06/2024	1.415.129	0,89%	124,67	123,03	126,905	125,96
20/06/2024	189.172	-1,81%	126,98	123,89	127,72	124,85
19/06/2024	190.780	0,00%	125,90	125,90	128,61	127,15
18/06/2024	190.780	3,75%	125,90	125,90	128,61	127,15
17/06/2024	274.608	2,41%	122,69	122,34	125,64	125,51
14/06/2024	116.715	-1,19%	120,72	121,615	123,03	122,56
13/06/2024	223.289	0,24%	120,72	123,12	125,19	124,04
12/06/2024	369.432	3,35%	120,72	120,3797	124,86	123,74
11/06/2024	268.877	0,18%	118,29	118,91	119,98	119,73
10/06/2024	309.202	1,70%	118,29	115,74	119,73	119,52
07/06/2024	211.339	-1,14%	118,29	117,185	119,70	117,52
06/06/2024	441.785	1,60%	115,60	116,86	120,295	118,87
05/06/2024	288.717	2,50%	115,60	114,69	117,635	117,00
04/06/2024	219.514	-0,40%	114,08	113,57	114,7499	114,15
03/06/2024	314.980	-0,08%	115,23	114,142	115,91	114,61
31/05/2024	363.487	-0,05%	114,59	112,41	115,55	114,70
30/05/2024	250.706	-0,33%	114,83	113,6567	115,07	114,76
29/05/2024	334.698	-1,33%	114,83	113,51	116,49	115,14
28/05/2024	330.971	1,95%	115,33	114,16	117,11	116,69
27/05/2024	161.678	0,00%	115,33	114,15	116,005	114,46
24/05/2024	161.678	-0,14%	115,33	114,15	116,005	114,46
23/05/2024	293.102	-0,49%	115,70	113,21	115,1799	114,06
22/05/2024	335.301	0,79%	111,52	113,451	115,15	114,62
21/05/2024	272.130	0,65%	111,52	110,59	114,20	113,72
20/05/2024	311.818	2,70%	110,38	110,38	113,82	112,99
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