Cirrus Logic Inc (CRUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	133.361	-0,05%	84,31	83,82	84,6394	84,34
27/12/2023	116.765	-0,20%	84,89	83,895	84,89	84,38
26/12/2023	144.213	0,58%	84,47	83,8601	85,17	84,55
22/12/2023	131.390	0,29%	84,34	84,00	85,095	84,06
21/12/2023	130.776	2,28%	83,20	82,995	83,99	83,82
20/12/2023	200.930	-2,13%	83,47	81,92	84,24	81,95
19/12/2023	279.701	0,32%	83,68	82,73	84,08	83,73
18/12/2023	228.258	-0,42%	85,47	82,43	83,79	83,46
15/12/2023	476.997	-1,42%	85,47	83,615	85,83	83,81
14/12/2023	316.273	4,59%	82,18	82,18	85,05	85,02
13/12/2023	274.152	1,41%	80,31	79,38	81,465	81,29
12/12/2023	219.490	-1,51%	78,52	79,85	81,10	80,16
11/12/2023	187.451	3,64%	78,52	78,59	81,545	81,39
08/12/2023	179.360	-0,04%	78,52	78,50	79,81	78,53
07/12/2023	210.508	1,07%	78,74	77,655	78,59	78,56
06/12/2023	234.636	-0,47%	78,74	77,45	79,395	77,73
05/12/2023	383.287	1,40%	76,38	75,885	78,25	78,10
04/12/2023	240.279	1,10%	75,77	75,57	77,19	77,02
01/12/2023	285.837	0,36%	75,93	75,30	76,50	76,18
30/11/2023	404.061	-0,99%	76,92	74,85	76,44	75,91
29/11/2023	307.864	-0,40%	77,79	76,52	78,5978	76,67
28/11/2023	324.591	0,14%	76,40	76,225	77,22	76,98
27/11/2023	314.555	0,83%	76,01	75,5446	77,14	76,87
24/11/2023	118.061	0,51%	76,26	75,54	77,34	76,24
23/11/2023	323.951	-0,46%	76,26	75,76	77,36	75,32
22/11/2023	323.931	0,24%	76,26	75,76	77,36	75,85
21/11/2023	308.108	-1,07%	75,34	74,80	75,7725	75,67
20/11/2023	286.349	1,15%	75,65	75,41	76,69	76,49
17/11/2023	302.113	-0,26%	76,17	75,56	76,515	75,62
16/11/2023	249.801	-0,12%	75,30	74,87	75,99	75,82
15/11/2023	266.699	1,20%	75,54	75,00	76,89	75,91
14/11/2023	303.498	3,95%	74,00	73,74	75,02	75,01
13/11/2023	396.783	-1,19%	72,39	71,60	72,76	72,16
10/11/2023	364.900	5,25%	70,43	70,00	73,79	73,03
09/11/2023	379.403	-3,67%	73,00	69,23	72,4429	69,39
08/11/2023	402.011	-0,74%	72,37	71,405	73,03	72,03
07/11/2023	416.592	-0,66%	72,37	72,21	74,00	72,57
06/11/2023	619.902	3,53%	70,15	70,15	73,44	73,05
03/11/2023	843.927	0,27%	68,00	65,077	70,724	70,56
02/11/2023	715.162	3,58%	69,47	68,21	70,43	70,37
01/11/2023	823.433	1,51%	66,08	66,2015	69,63	67,94
31/10/2023	471.816	1,39%	66,08	65,695	67,40	66,93
30/10/2023	403.670	-0,50%	67,49	65,0177	66,10	66,01
27/10/2023	163.480	-1,23%	67,49	66,185	67,755	66,53
26/10/2023	338.057	0,66%	66,37	65,69	68,24	67,36
25/10/2023	691.458	-0,27%	66,37	65,69	66,99	66,92
24/10/2023	340.020	0,34%	67,01	65,66	67,01	67,10
23/10/2023	356.068	-1,28%	67,33	66,55	67,435	66,87
20/10/2023	302.142	-0,63%	68,17	67,40	68,685	67,74
19/10/2023	417.215	-1,82%	70,23	68,00	70,50	68,17
18/10/2023	225.636	-2,72%	70,23	69,22	71,79	69,43
17/10/2023	231.275	0,28%	70,62	70,23	71,79	71,37
16/10/2023	176.700	0,84%	70,62	70,62	71,90	71,17
13/10/2023	149.673	-2,73%	72,47	70,43	72,83	70,58
12/10/2023	230.637	0,76%	72,25	71,70	72,83	72,56
11/10/2023	274.373	1,02%	71,54	71,00	72,14	72,01
10/10/2023	247.188	1,22%	70,21	70,16	72,1784	71,28
09/10/2023	262.184	-2,79%	71,38	70,23	71,71	70,42