Cirrus Logic Inc (CRUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	255.169	2,10%	73,42	73,42	75,10	74,04
28/12/2022	194.729	-2,40%	74,15	72,285	74,925	72,52
27/12/2022	175.819	-0,89%	74,70	73,80	74,78	74,30
23/12/2022	32.348	-1,34%	75,06	74,25	75,70	74,61
22/12/2022	188.374	-2,34%	76,26	74,34	76,26	75,62
21/12/2022	277.852	1,88%	76,62	76,33	77,77	77,43
20/12/2022	207.821	-0,20%	75,80	75,10	76,775	76,00
19/12/2022	317.929	-0,86%	76,86	75,36	77,55	76,15
16/12/2022	676.939	-0,74%	76,94	74,48	77,455	76,81
15/12/2022	357.504	-1,49%	77,54	76,825	78,08	77,38
14/12/2022	305.170	-1,07%	79,10	78,26	80,685	78,55
13/12/2022	311.829	2,07%	80,50	78,86	81,23	79,40
12/12/2022	259.357	1,22%	76,62	75,96	77,79	77,79
09/12/2022	345.613	-1,09%	77,17	76,81	77,95	76,85
08/12/2022	538.029	4,94%	74,60	74,595	78,13	77,70
07/12/2022	280.266	1,12%	72,75	71,83	74,15	74,04
06/12/2022	1.122.165	-0,44%	73,76	72,455	75,17	73,22
05/12/2022	668.772	-0,74%	73,82	73,05	74,00	73,54
02/12/2022	658.564	-1,40%	73,84	73,25	74,43	74,09
01/12/2022	872.172	0,58%	74,95	73,6448	75,524	75,14
30/11/2022	1.264.114	5,29%	70,96	69,80	74,84	74,71
29/11/2022	1.086.508	-2,59%	73,93	70,72	73,49	70,96
28/11/2022	1.050.794	-3,05%	73,93	72,51	74,87	72,82
25/11/2022	435.509	-2,39%	74,58	74,96	76,48	75,09
24/11/2022	626.801	1,34%	74,58	75,33	77,04	76,93
23/11/2022	626.801	1,34%	74,58	75,33	77,04	76,93
22/11/2022	762.460	2,86%	74,58	73,97	75,96	75,91
21/11/2022	757.973	-3,78%	75,85	73,80	76,535	73,80
18/11/2022	1.451.700	3,16%	73,25	75,44	77,18	76,70
17/11/2022	1.135.592	-0,16%	73,25	72,53	74,75	74,35
16/11/2022	934.424	-3,56%	73,25	74,225	76,63	74,47
15/11/2022	1.029.371	2,98%	73,25	76,30	78,09	77,08
14/11/2022	224.160	-0,09%	73,25	74,54	75,68	74,85
11/11/2022	293.947	2,28%	73,25	73,23	75,555	74,92
10/11/2022	325.103	6,93%	68,74	70,97	73,37	73,25
09/11/2022	237.703	-1,40%	68,74	67,824	69,09	68,465
08/11/2022	442.228	2,98%	68,09	67,77	69,86	69,44
07/11/2022	302.873	-1,00%	68,04	66,03	68,17	67,49
04/11/2022	458.158	1,57%	69,89	66,80	69,745	68,2058
03/11/2022	576.139	-5,29%	69,89	66,74	69,94	67,15
02/11/2022	1.046.210	4,50%	68,58	70,63	74,00	70,90
01/11/2022	526.478	1,09%	68,58	66,63	68,59	67,85
31/10/2022	446.655	-2,41%	65,86	66,28	68,15	67,12
28/10/2022	534.435	5,62%	65,86	65,31	69,74	68,81
27/10/2022	609.549	-2,66%	67,29	65,10	67,75	65,15
26/10/2022	481.107	-2,06%	67,73	66,505	68,96	66,93
25/10/2022	214.285	0,99%	67,73	67,20	69,31	68,34
24/10/2022	219.480	-0,19%	67,73	66,145	67,9999	67,67
21/10/2022	227.468	3,63%	65,68	65,05	68,20	67,845
20/10/2022	161.916	-0,32%	66,27	65,09	67,288	65,45
19/10/2022	157.256	-0,09%	65,25	65,06	66,46	65,66
18/10/2022	460.906	-0,56%	67,76	64,17	68,18	65,64
17/10/2022	115.652	2,21%	65,98	65,24	66,744	66,01
14/10/2022	276.523	-3,37%	62,07	64,56	67,21	64,58
13/10/2022	366.280	4,62%	62,07	61,95	68,05	66,83
12/10/2022	130.378	-2,55%	65,25	63,875	65,65	63,88
11/10/2022	210.095	-1,35%	64,39	64,39	66,40	65,55
10/10/2022	269.328	-2,41%	68,12	64,94	68,12	66,45
07/10/2022	310.652	-5,02%	69,90	67,865	71,09	68,09
06/10/2022	201.185	-1,85%	72,92	71,61	73,595	71,72
05/10/2022	394.284	2,03%	70,97	70,43	73,63	73,07
04/10/2022	335.472	2,68%	70,66	70,66	72,60	71,62
03/10/2022	556.375	1,38%	68,80	68,80	70,79	69,749
30/09/2022	390.055	-1,08%	72,72	68,66	70,71	68,80
29/09/2022	372.665	-4,19%	72,72	68,50	71,89	69,58
28/09/2022	533.208	-1,72%	72,72	71,42	73,27	72,62
27/09/2022	205.301	0,74%	75,90	72,955	74,52	73,89
26/09/2022	374.037	-2,87%	75,90	73,27	75,84	73,35
23/09/2022	313.525	-1,82%	75,90	74,85	76,52	75,52
22/09/2022	238.635	-1,21%	77,72	75,87	77,925	76,92
21/09/2022	295.220	0,89%	77,62	77,626	80,30	77,86
20/09/2022	261.804	1,51%	75,35	75,43	77,45	77,17
19/09/2022	199.415	1,35%	74,19	74,70	76,22	76,02
16/09/2022	384.173	0,11%	74,47	73,5675	75,415	75,01
15/09/2022	437.882	1,27%	73,96	73,23	74,96	74,93
14/09/2022	148.799	0,59%	74,31	73,34	75,655	73,99
13/09/2022	259.304	-4,88%	75,22	73,46	75,50	73,56
12/09/2022	315.167	2,52%	76,23	75,79	77,36	77,33
09/09/2022	176.387	2,39%	74,50	74,12	75,70	75,33
08/09/2022	178.117	0,53%	72,36	72,03	73,78	73,57
07/09/2022	276.887	1,26%	72,71	71,6958	73,45	73,18
06/09/2022	347.946	-1,32%	75,10	71,83	73,0378	72,27
05/09/2022	236.287	-1,07%	75,10	72,84	75,275	73,24
02/09/2022	236.287	-1,07%	75,10	72,84	75,275	73,24
01/09/2022	462.683	-3,47%	75,27	71,79	75,67	74,03
31/08/2022	395.949	-2,03%	78,42	76,25	78,43	76,69
30/08/2022	425.255	-3,11%	81,19	77,90	81,21	78,28
29/08/2022	238.018	-2,33%	81,89	80,57	82,4799	80,79
26/08/2022	324.013	-3,62%	85,79	82,67	86,135	82,72
25/08/2022	114.296	1,96%	84,12	84,71	85,83	85,83
24/08/2022	133.342	-0,24%	84,16	83,745	84,42	84,30
23/08/2022	111.808	0,43%	84,07	84,1153	85,71	84,50
22/08/2022	183.898	-2,59%	85,00	84,08	85,76	84,14
19/08/2022	127.690	-1,51%	86,70	86,225	87,02	86,38
18/08/2022	190.836	0,34%	87,15	87,15	89,1699	87,70
17/08/2022	224.043	-0,69%	86,99	85,63	87,635	87,40
16/08/2022	237.734	0,37%	87,34	87,14	89,13	88,04
15/08/2022	172.484	0,15%	86,32	87,255	88,345	87,72
12/08/2022	163.272	2,37%	86,32	85,8616	88,06	87,59
11/08/2022	313.537	0,42%	85,59	84,97	86,28	85,56