Cirrus Logic Inc (CRUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	270.555	-1,50%	79,17	77,955	79,22	78,11
18/05/2023	279.059	0,32%	79,35	78,675	79,81	79,30
17/05/2023	305.793	1,92%	77,94	77,70	79,40	79,05
16/05/2023	345.365	-3,12%	79,61	77,48	80,075	77,56
15/05/2023	273.746	1,96%	78,49	78,06	80,08	80,06
12/05/2023	247.408	0,31%	78,79	77,73	79,16	78,52
11/05/2023	325.478	-0,82%	78,69	77,17	78,815	78,28
10/05/2023	369.018	2,35%	78,06	77,34	79,29	78,93
09/05/2023	457.185	-1,17%	76,92	75,85	77,41	77,12
08/05/2023	438.403	-1,80%	79,21	77,305	79,99	78,03
05/05/2023	1.264.902	-3,49%	80,09	76,72	80,505	79,46
04/05/2023	809.723	-2,97%	83,94	81,87	84,34	82,33
03/05/2023	370.145	-0,62%	85,08	84,595	86,18	84,85
02/05/2023	298.973	0,39%	85,33	84,10	85,97	85,38
01/05/2023	337.163	-0,86%	85,79	84,71	86,64	85,05
28/04/2023	378.206	1,20%	85,35	84,21	85,87	85,79
27/04/2023	384.794	0,94%	83,25	81,95	84,86	84,77
26/04/2023	324.319	-0,11%	84,40	83,84	85,34	83,98
25/04/2023	425.598	-3,05%	86,13	83,81	86,20	84,07
24/04/2023	452.164	-1,47%	87,50	86,11	87,815	86,71
21/04/2023	281.792	-0,85%	88,81	87,55	88,81	88,00
20/04/2023	319.418	-0,36%	88,38	88,2317	89,62	88,75
19/04/2023	243.133	0,27%	87,99	87,65	89,11	89,07
18/04/2023	301.881	-0,64%	90,13	88,00	90,44	88,83
17/04/2023	703.552	0,26%	89,03	87,97	91,01	89,40
14/04/2023	678.104	-1,90%	90,77	88,761	92,175	89,17
13/04/2023	613.145	1,82%	89,69	89,56	91,24	90,90
12/04/2023	1.715.476	-12,32%	88,16	87,895	91,69	89,28
11/04/2023	300.629	-1,43%	103,65	101,415	103,81	101,82
10/04/2023	199.215	0,55%	101,78	101,78	103,81	103,30
06/04/2023	534.761	0,09%	102,00	101,39	102,865	102,74
05/04/2023	658.111	-2,79%	104,86	101,72	104,86	102,65
04/04/2023	274.952	-1,88%	107,74	104,75	107,74	105,60
03/04/2023	332.708	-1,61%	109,16	106,88	109,65	107,62
31/03/2023	355.555	-0,16%	108,60	108,06	109,56	109,38
30/03/2023	388.867	0,89%	109,46	108,86	111,15	109,56
29/03/2023	400.094	4,02%	105,81	105,78	109,35	108,59
28/03/2023	424.542	-1,70%	106,20	101,975	106,39	104,39
27/03/2023	331.275	0,58%	105,91	104,35	106,36	106,20
24/03/2023	428.062	-0,22%	104,88	103,44	105,725	105,59
23/03/2023	324.789	2,16%	104,75	104,37	106,86	105,82
22/03/2023	297.689	-0,86%	104,23	103,57	106,80	103,58
21/03/2023	316.308	-0,05%	105,38	102,94	105,93	104,48
20/03/2023	227.131	1,73%	103,20	102,9201	104,77	104,53
17/03/2023	944.854	-0,24%	103,67	101,91	104,41	102,75
16/03/2023	257.247	1,80%	100,33	99,78	103,72	103,00
15/03/2023	259.763	-1,31%	101,11	99,12	101,885	101,18
14/03/2023	293.846	2,60%	101,53	100,915	102,89	102,52
13/03/2023	222.945	-0,86%	99,47	99,23	101,355	99,92
10/03/2023	288.238	-1,05%	102,29	99,40	102,495	100,79
09/03/2023	363.457	-2,24%	104,02	101,73	105,77	101,86
08/03/2023	211.433	0,93%	103,73	103,40	104,63	104,19
07/03/2023	230.925	0,43%	103,19	102,57	103,715	103,23
06/03/2023	310.508	-0,92%	104,37	102,39	105,62	102,79
03/03/2023	422.950	-0,58%	104,16	102,94	104,63	103,74
02/03/2023	252.599	1,10%	102,35	101,64	104,92	104,34
01/03/2023	323.094	0,45%	103,37	102,48	104,61	103,21
28/02/2023	471.364	0,55%	101,67	101,36	104,04	102,75
27/02/2023	221.329	0,11%	103,16	102,04	103,57	102,19
24/02/2023	245.459	-0,67%	101,49	101,4782	102,85	102,08
23/02/2023	191.627	0,96%	104,00	101,72	104,00	102,77
22/02/2023	269.583	0,13%	101,85	101,60	103,42	101,79
21/02/2023	291.621	-1,81%	102,50	101,5575	103,81	101,66
20/02/2023	370.089	-1,18%	104,62	102,16	104,62	103,53
17/02/2023	370.089	-1,18%	104,62	102,16	104,62	103,53
16/02/2023	304.545	-1,17%	104,73	104,69	106,93	104,77
15/02/2023	358.729	0,15%	105,05	104,33	106,98	106,01
14/02/2023	543.534	-0,27%	106,26	105,61	108,41	105,85
13/02/2023	414.123	1,57%	104,73	103,99	107,08	106,14
10/02/2023	463.328	-0,46%	104,23	102,34	104,97	104,50
09/02/2023	299.770	-0,12%	106,15	104,32	107,04	104,98
08/02/2023	408.967	-1,44%	106,03	104,73	107,63	105,11
07/02/2023	767.931	4,18%	102,31	101,62	107,20	106,65
06/02/2023	553.190	-0,01%	100,64	99,97	104,35	102,37
03/02/2023	1.673.725	7,89%	95,08	93,57	104,95	102,38
02/02/2023	909.496	1,77%	92,67	91,2403	95,50	94,89
01/02/2023	395.870	3,15%	90,61	90,42	94,055	93,24
31/01/2023	329.920	1,75%	88,43	88,43	90,40	90,39
30/01/2023	312.074	-0,96%	88,42	87,96	89,365	88,84
27/01/2023	233.061	-0,42%	88,90	88,83	90,21	89,70
26/01/2023	262.937	1,40%	89,37	88,54	90,21	90,08
25/01/2023	240.701	-0,26%	88,09	87,2132	89,25	88,84
24/01/2023	327.389	-0,25%	88,78	88,48	90,265	89,07
23/01/2023	315.655	3,48%	87,11	86,88	90,61	89,29
20/01/2023	193.237	1,39%	86,10	84,78	86,30	86,29
19/01/2023	376.428	-0,91%	85,28	83,32	85,705	85,11
18/01/2023	311.790	0,27%	86,44	85,67	87,81	85,89
17/01/2023	319.408	0,91%	84,50	84,19	85,735	85,66
16/01/2023	283.520	0,74%	83,69	82,8738	85,33	84,89
13/01/2023	283.520	0,74%	83,69	82,8738	85,33	84,89
12/01/2023	410.095	0,56%	83,77	82,93	85,89	84,27
11/01/2023	628.071	3,09%	81,56	80,99	83,925	83,80
10/01/2023	228.241	0,41%	81,01	81,01	81,94	81,29
09/01/2023	277.829	3,17%	79,48	78,49	81,47	80,96
06/01/2023	255.374	1,92%	76,11	75,435	78,84	76,88
05/01/2023	250.029	0,37%	74,91	73,98	75,57	75,43
04/01/2023	335.168	3,80%	73,66	73,18	75,45	75,15
03/01/2023	404.326	-2,79%	75,45	72,40	75,45	72,40
02/01/2023	221.398	0,24%	73,18	72,45	74,53	74,22
30/12/2022	221.398	0,24%	73,18	72,45	74,53	74,22