Cirrus Logic Inc (CRUS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 05/02/2026 |
894.743 |
3,85%
|
134,75
|
131,445
|
141,49
|
140,10
|
| 04/02/2026 |
1.282.831 |
8,29%
|
128,00
|
126,15
|
144,24
|
134,91
|
| 03/02/2026 |
538.887 |
6,15%
|
131,90
|
123,695
|
138,556
|
124,58
|
| 02/02/2026 |
514.036 |
0,15%
|
127,00
|
126,01
|
132,90
|
130,53
|
| 30/01/2026 |
684.400 |
0,12%
|
129,09
|
127,72
|
131,74
|
130,34
|
| 29/01/2026 |
406.128 |
-0,37%
|
131,07
|
125,05
|
131,07
|
130,18
|
| 28/01/2026 |
331.620 |
0,82%
|
129,20
|
127,02
|
131,5099
|
130,66
|
| 27/01/2026 |
312.316 |
1,05%
|
129,88
|
128,7985
|
131,20
|
129,60
|
| 26/01/2026 |
188.598 |
0,77%
|
126,00
|
126,00
|
128,57
|
128,26
|
| 23/01/2026 |
234.962 |
-2,52%
|
129,65
|
125,845
|
130,155
|
127,33
|
| 22/01/2026 |
416.181 |
-0,51%
|
132,90
|
129,71
|
133,31
|
130,62
|
| 21/01/2026 |
619.422 |
4,49%
|
126,86
|
126,48
|
133,87
|
131,29
|
| 20/01/2026 |
407.503 |
1,98%
|
121,30
|
121,30
|
127,609
|
125,65
|
| 16/01/2026 |
176.445 |
-0,06%
|
125,48
|
122,20
|
125,48
|
123,21
|
| 15/01/2026 |
317.362 |
-0,88%
|
124,38
|
122,15
|
126,55
|
123,28
|
| 14/01/2026 |
317.593 |
0,66%
|
123,01
|
122,9386
|
127,615
|
124,38
|
| 13/01/2026 |
301.441 |
1,78%
|
123,00
|
121,4701
|
124,64
|
123,57
|
| 12/01/2026 |
216.323 |
-0,29%
|
120,01
|
119,065
|
121,97
|
121,41
|
| 09/01/2026 |
270.488 |
-0,86%
|
123,09
|
121,37
|
124,00
|
121,76
|
| 08/01/2026 |
363.869 |
2,60%
|
118,93
|
118,50
|
123,45
|
122,82
|
| 07/01/2026 |
359.002 |
-2,72%
|
123,06
|
115,93
|
123,2599
|
119,71
|
| 06/01/2026 |
357.847 |
3,99%
|
118,50
|
118,50
|
123,75
|
123,06
|
| 05/01/2026 |
353.596 |
-1,11%
|
120,48
|
117,99
|
122,9999
|
118,34
|
| 02/01/2026 |
212.027 |
0,99%
|
119,90
|
119,44
|
122,03
|
119,67
|
| 31/12/2025 |
183.081 |
-1,58%
|
119,12
|
118,45
|
120,90
|
118,50
|
| 30/12/2025 |
151.317 |
0,23%
|
120,71
|
118,50
|
121,12
|
118,50
|
| 29/12/2025 |
158.870 |
-0,61%
|
122,678
|
119,03
|
122,678
|
120,13
|
| 26/12/2025 |
171.163 |
-0,56%
|
121,94
|
120,55
|
122,06
|
120,87
|
| 24/12/2025 |
95.302 |
0,34%
|
121,44
|
120,69
|
122,405
|
121,55
|
| 23/12/2025 |
195.476 |
0,49%
|
121,63
|
119,71
|
121,765
|
121,14
|
| 22/12/2025 |
178.546 |
-0,49%
|
122,92
|
120,06
|
122,92
|
120,55
|
| 19/12/2025 |
1.159.526 |
0,95%
|
120,11
|
119,68
|
122,5199
|
121,14
|
| 18/12/2025 |
190.493 |
0,01%
|
124,94
|
119,6801
|
124,94
|
120,00
|
| 17/12/2025 |
216.941 |
-0,99%
|
121,40
|
119,44
|
124,595
|
119,99
|
| 16/12/2025 |
183.554 |
-0,92%
|
121,55
|
120,19
|
123,065
|
121,13
|
| 15/12/2025 |
224.825 |
-0,11%
|
123,99
|
121,85
|
125,00
|
122,25
|
| 12/12/2025 |
273.309 |
-2,78%
|
125,00
|
122,41
|
126,97
|
122,52
|
| 11/12/2025 |
222.104 |
-0,23%
|
125,80
|
124,46
|
126,89
|
126,02
|
| 10/12/2025 |
248.679 |
0,82%
|
125,78
|
124,35
|
127,08
|
126,38
|
| 09/12/2025 |
408.332 |
2,30%
|
123,99
|
122,05
|
126,64
|
125,35
|
| 08/12/2025 |
200.514 |
-1,04%
|
124,9313
|
121,94
|
125,14
|
122,53
|
| 05/12/2025 |
328.876 |
1,59%
|
121,39
|
121,39
|
124,845
|
123,82
|
| 04/12/2025 |
344.965 |
-0,22%
|
124,00
|
121,21
|
124,00
|
121,88
|
| 03/12/2025 |
509.090 |
0,33%
|
121,18
|
121,18
|
124,04
|
122,15
|
| 02/12/2025 |
522.146 |
2,83%
|
119,9899
|
118,79
|
122,115
|
121,75
|
| 01/12/2025 |
298.710 |
-1,64%
|
120,34
|
117,74
|
120,34
|
118,40
|
| 28/11/2025 |
193.579 |
0,48%
|
121,00
|
119,28
|
121,06
|
120,34
|
| 26/11/2025 |
351.071 |
1,02%
|
118,50
|
117,88
|
120,82
|
119,77
|
| 25/11/2025 |
274.599 |
1,52%
|
115,79
|
115,79
|
118,855
|
118,56
|
| 24/11/2025 |
174.206 |
-1,13%
|
118,12
|
116,07
|
118,3199
|
116,78
|
| 21/11/2025 |
365.950 |
4,02%
|
115,27
|
113,56
|
118,74
|
118,12
|
| 20/11/2025 |
232.020 |
-1,98%
|
117,59
|
113,35
|
118,64
|
113,49
|
| 19/11/2025 |
230.717 |
0,24%
|
116,06
|
115,292
|
118,0499
|
115,79
|
| 18/11/2025 |
219.828 |
0,11%
|
114,65
|
114,0048
|
116,35
|
115,51
|
| 17/11/2025 |
306.798 |
-3,15%
|
120,74
|
114,71
|
120,74
|
115,44
|
| 14/11/2025 |
521.765 |
-0,23%
|
119,58
|
116,57
|
120,45
|
119,31
|
| 13/11/2025 |
429.583 |
-1,52%
|
120,10
|
119,19
|
123,31
|
119,58
|
| 12/11/2025 |
255.651 |
0,86%
|
120,40
|
120,40
|
124,00
|
121,43
|
| 11/11/2025 |
296.049 |
1,40%
|
119,59
|
118,575
|
120,99
|
120,40
|
| 10/11/2025 |
536.369 |
0,08%
|
121,70
|
118,67
|
121,94
|
118,74
|
| 07/11/2025 |
412.326 |
-0,05%
|
116,00
|
116,00
|
119,605
|
118,64
|
| 06/11/2025 |
399.907 |
-0,71%
|
120,01
|
118,55
|
122,58
|
118,62
|
| 05/11/2025 |
1.024.380 |
-7,88%
|
127,05
|
116,3946
|
130,20
|
119,42
|
| 04/11/2025 |
311.746 |
-1,17%
|
128,17
|
128,17
|
130,6324
|
129,63
|
| 03/11/2025 |
505.044 |
-1,06%
|
132,65
|
129,1899
|
133,08
|
131,24
|
| 31/10/2025 |
371.785 |
0,08%
|
134,99
|
131,575
|
134,99
|
132,65
|
| 30/10/2025 |
350.658 |
0,95%
|
131,30
|
130,51
|
135,57
|
132,55
|
| 29/10/2025 |
401.695 |
-2,75%
|
135,75
|
130,505
|
136,92
|
131,30
|
| 28/10/2025 |
327.772 |
1,65%
|
132,85
|
131,042
|
136,23
|
135,01
|
| 27/10/2025 |
277.792 |
1,70%
|
133,50
|
131,71
|
133,69
|
132,82
|
| 24/10/2025 |
226.913 |
-0,66%
|
134,00
|
130,00
|
134,00
|
130,60
|
| 23/10/2025 |
264.365 |
1,98%
|
128,92
|
127,165
|
131,62
|
131,47
|
| 22/10/2025 |
363.291 |
-1,20%
|
128,91
|
126,64
|
130,54
|
128,92
|
| 21/10/2025 |
275.513 |
-0,56%
|
131,50
|
129,6406
|
132,10
|
130,49
|
| 20/10/2025 |
395.369 |
4,02%
|
126,86
|
126,69
|
131,87
|
131,22
|
| 17/10/2025 |
390.188 |
2,37%
|
125,33
|
122,5544
|
126,525
|
126,15
|
| 16/10/2025 |
224.292 |
0,52%
|
122,5101
|
122,5101
|
125,02
|
123,23
|
| 15/10/2025 |
226.335 |
1,35%
|
122,10
|
121,325
|
123,99
|
122,60
|
| 14/10/2025 |
144.975 |
0,29%
|
119,07
|
118,24
|
122,2274
|
120,98
|
| 13/10/2025 |
309.627 |
4,27%
|
117,75
|
117,60
|
120,64
|
120,63
|
| 10/10/2025 |
319.566 |
-7,36%
|
124,80
|
115,54
|
124,88
|
115,68
|
| 09/10/2025 |
214.354 |
-1,52%
|
126,92
|
123,425
|
127,00
|
124,78
|
| 08/10/2025 |
198.141 |
2,27%
|
123,90
|
123,79
|
127,35
|
126,70
|
| 07/10/2025 |
260.592 |
-3,20%
|
128,50
|
123,40
|
129,18
|
123,93
|
| 06/10/2025 |
203.888 |
0,68%
|
128,56
|
127,64
|
129,54
|
128,03
|
| 03/10/2025 |
304.436 |
0,41%
|
127,20
|
125,775
|
128,65
|
127,16
|
| 02/10/2025 |
409.281 |
0,74%
|
125,85
|
125,85
|
129,00
|
126,64
|
| 01/10/2025 |
383.105 |
0,29%
|
124,06
|
123,06
|
125,84
|
125,71
|
| 30/09/2025 |
215.308 |
1,04%
|
123,92
|
122,7808
|
125,97
|
125,29
|
| 29/09/2025 |
351.801 |
-1,70%
|
127,40
|
122,68
|
127,54
|
124,04
|
| 26/09/2025 |
180.136 |
0,41%
|
125,60
|
125,0312
|
127,06
|
126,14
|
| 25/09/2025 |
170.130 |
-0,52%
|
123,00
|
122,62
|
126,10
|
125,60
|
| 24/09/2025 |
192.662 |
-0,93%
|
127,45
|
125,6445
|
127,99
|
126,37
|
| 23/09/2025 |
511.140 |
0,13%
|
126,01
|
125,495
|
129,07
|
127,45
|
| 22/09/2025 |
481.843 |
5,91%
|
120,50
|
120,50
|
128,18
|
127,28
|
| 19/09/2025 |
397.010 |
-2,15%
|
123,00
|
118,32
|
123,00
|
120,12
|
| 18/09/2025 |
244.549 |
2,97%
|
121,00
|
120,0412
|
122,75
|
122,75
|
| 17/09/2025 |
203.744 |
0,33%
|
118,9897
|
117,33
|
121,12
|
119,17
|
| 16/09/2025 |
213.925 |
1,82%
|
116,85
|
116,25
|
118,90
|
118,74
|
| 15/09/2025 |
194.776 |
-0,20%
|
117,32
|
115,91
|
118,72
|
116,58
|
