KLA Tencor Corporation (KLAC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
10 684 301 |
-9,75%
|
153,00
|
146,545
|
155,04
|
147,50
|
| 21/10/2026 |
3 773 870 |
1,04%
|
165,17
|
162,52
|
165,50
|
163,43
|
| 20/10/2026 |
6 309 404 |
-2,82%
|
163,79
|
159,90
|
165,29
|
161,74
|
| 19/10/2026 |
6 030 311 |
1,36%
|
173,88
|
166,11
|
173,88
|
166,40
|
| 16/10/2026 |
5 650 656 |
-4,92%
|
171,75
|
165,37
|
172,00
|
165,74
|
| 15/10/2026 |
6 590 621 |
-2,44%
|
173,99
|
168,42
|
175,43
|
174,46
|
| 14/10/2026 |
6 435 125 |
-2,67%
|
180,45
|
177,40
|
184,58
|
178,81
|
| 13/10/2026 |
5 085 454 |
-3,22%
|
186,14
|
179,84
|
187,30
|
184,00
|
| 12/10/2026 |
5 993 016 |
-2,88%
|
193,50
|
189,44
|
194,00
|
190,12
|
| 09/10/2026 |
2 579 334 |
-0,55%
|
201,09
|
195,11
|
201,71
|
195,57
|
| 08/10/2026 |
5 688 899 |
-0,32%
|
192,64
|
191,09
|
202,22
|
196,72
|
| 07/10/2026 |
3 888 463 |
-0,44%
|
192,70
|
191,21
|
197,18
|
196,83
|
| 06/10/2026 |
5 380 811 |
-4,54%
|
208,35
|
196,83
|
208,7056
|
197,46
|
| 05/10/2026 |
4 329 561 |
-0,02%
|
204,59
|
199,6057
|
206,85
|
206,85
|
| 02/10/2026 |
3 806 797 |
3,28%
|
206,72
|
204,06
|
208,68
|
206,89
|
| 01/10/2026 |
4 440 761 |
2,70%
|
197,78
|
194,90
|
201,98
|
200,33
|
| 30/09/2026 |
3 484 362 |
-0,81%
|
196,90
|
193,95
|
197,59
|
194,93
|
| 29/09/2026 |
4 143 320 |
3,89%
|
193,76
|
192,57
|
197,47
|
196,53
|
| 28/09/2026 |
4 196 718 |
0,68%
|
185,60
|
182,70
|
190,70
|
189,17
|
| 25/09/2026 |
3 836 533 |
0,39%
|
190,26
|
186,015
|
190,3382
|
187,92
|
| 24/09/2026 |
3 572 039 |
-0,39%
|
183,59
|
182,40
|
187,96
|
187,11
|
| 23/09/2026 |
4 554 583 |
-0,26%
|
184,88
|
181,73
|
188,32
|
187,86
|
| 22/09/2026 |
4 212 631 |
2,37%
|
180,95
|
179,72
|
188,60
|
188,32
|
| 21/09/2026 |
3 850 280 |
3,98%
|
180,77
|
178,37
|
185,94
|
183,97
|
| 18/09/2026 |
5 362 904 |
4,72%
|
169,00
|
167,49
|
177,00
|
176,99
|
| 17/09/2026 |
3 863 144 |
1,00%
|
174,65
|
167,26
|
174,65
|
168,98
|
| 16/09/2026 |
3 387 714 |
-0,43%
|
170,90
|
165,892
|
171,72
|
167,36
|
| 15/09/2026 |
4 703 937 |
-0,72%
|
171,8492
|
165,93
|
172,11
|
168,02
|
| 14/09/2026 |
6 307 098 |
-6,39%
|
166,80
|
166,80
|
173,029
|
169,09
|
| 11/09/2026 |
3 809 003 |
1,95%
|
182,1833
|
177,02
|
182,50
|
180,64
|
| 10/09/2026 |
6 080 542 |
-3,13%
|
175,51
|
174,19
|
180,64
|
177,18
|
| 09/09/2026 |
4 952 096 |
-3,21%
|
186,58
|
180,74
|
189,91
|
182,91
|
| 08/09/2026 |
5 678 500 |
1,82%
|
190,39
|
185,84
|
190,87
|
188,98
|
| 04/09/2026 |
6 676 593 |
7,26%
|
176,55
|
175,865
|
187,36
|
185,60
|
| 03/09/2026 |
3 616 492 |
0,35%
|
170,70
|
167,05
|
173,08
|
172,94
|
| 02/09/2026 |
3 255 644 |
0,79%
|
169,98
|
167,56
|
172,42
|
172,26
|
| 01/09/2026 |
4 735 019 |
-2,63%
|
170,90
|
168,07
|
173,1965
|
170,89
|
| 31/08/2026 |
2 659 712 |
0,01%
|
175,59
|
174,17
|
177,5351
|
175,45
|
| 28/08/2026 |
4 203 278 |
-4,54%
|
183,01
|
174,74
|
183,26
|
175,54
|
| 27/08/2026 |
3 739 894 |
0,36%
|
188,1691
|
180,92
|
188,1691
|
183,77
|
| 26/08/2026 |
2 778 945 |
0,27%
|
182,02
|
179,70
|
184,26
|
183,83
|
| 25/08/2026 |
3 319 843 |
0,68%
|
186,29
|
180,72
|
187,1571
|
183,34
|
| 24/08/2026 |
4 628 166 |
-1,28%
|
179,50
|
176,45
|
182,79
|
181,57
|
| 21/08/2026 |
3 801 261 |
-1,01%
|
188,8239
|
182,11
|
189,77
|
183,99
|
| 20/08/2026 |
2 946 670 |
-0,77%
|
186,60
|
184,55
|
189,36
|
185,86
|
| 19/08/2026 |
4 919 982 |
-3,86%
|
197,87
|
185,54
|
197,87
|
187,27
|
| 18/08/2026 |
10 093 973 |
-5,10%
|
197,2581
|
191,79
|
197,2581
|
194,79
|
| 17/08/2026 |
5 276 157 |
1,17%
|
205,81
|
202,50
|
209,10
|
205,76
|
| 14/08/2026 |
3 850 836 |
-2,76%
|
208,50
|
200,86
|
209,24
|
203,49
|
| 13/08/2026 |
4 709 944 |
0,55%
|
208,96
|
207,00
|
214,80
|
209,37
|
| 12/08/2026 |
4 494 510 |
3,92%
|
208,2639
|
205,23
|
210,50
|
208,25
|
| 11/08/2026 |
3 748 594 |
3,87%
|
197,13
|
195,00
|
203,15
|
200,47
|
| 10/08/2026 |
3 773 928 |
-2,58%
|
202,25
|
192,64
|
205,06
|
192,74
|
| 07/08/2026 |
4 055 358 |
2,57%
|
199,63
|
195,05
|
201,82
|
198,11
|
| 06/08/2026 |
4 719 075 |
0,36%
|
190,00
|
185,77
|
198,32
|
193,22
|
| 05/08/2026 |
4 105 516 |
-1,05%
|
192,32
|
191,77
|
201,16
|
192,80
|
| 04/08/2026 |
5 379 085 |
7,00%
|
192,2605
|
188,1301
|
196,725
|
195,45
|
| 03/08/2026 |
5 940 400 |
-0,04%
|
183,6035
|
174,60
|
183,6035
|
182,75
|
| 31/07/2026 |
3 937 917 |
1,36%
|
186,33
|
182,16
|
188,59
|
182,82
|
| 30/07/2026 |
8 533 440 |
6,11%
|
183,99
|
170,19
|
186,86
|
180,33
|
| 29/07/2026 |
10 937 105 |
-10,65%
|
174,20
|
170,19
|
191,37
|
170,19
|
| 28/07/2026 |
8 231 771 |
-5,66%
|
193,45
|
186,75
|
195,97
|
190,80
|
| 27/07/2026 |
7 147 641 |
-3,35%
|
214,43
|
195,56
|
214,43
|
203,36
|
| 24/07/2026 |
4 549 299 |
-3,85%
|
217,06
|
207,44
|
219,99
|
210,52
|
| 23/07/2026 |
3 502 828 |
1,91%
|
210,45
|
209,90
|
218,84
|
218,73
|
| 22/07/2026 |
3 666 593 |
-1,24%
|
209,4241
|
209,00
|
218,37
|
214,69
|
| 21/07/2026 |
3 838 930 |
4,81%
|
218,3648
|
214,23
|
220,94
|
217,56
|
| 20/07/2026 |
4 211 938 |
-2,51%
|
219,00
|
206,92
|
220,79
|
207,60
|
| 17/07/2026 |
6 075 879 |
-2,96%
|
210,36
|
204,5839
|
216,79
|
212,75
|
| 16/07/2026 |
5 352 836 |
-2,21%
|
218,30
|
216,72
|
228,7799
|
219,37
|
| 15/07/2026 |
6 274 504 |
-2,23%
|
232,02
|
216,47
|
236,54
|
224,50
|
| 14/07/2026 |
4 642 555 |
3,65%
|
237,67
|
226,29
|
239,70
|
230,37
|
| 13/07/2026 |
4 081 801 |
-3,97%
|
222,86
|
218,89
|
226,855
|
222,25
|
| 10/07/2026 |
4 338 933 |
0,87%
|
223,00
|
222,13
|
232,10
|
231,52
|
| 09/07/2026 |
6 972 848 |
3,73%
|
236,71
|
228,002
|
247,49
|
229,52
|
| 08/07/2026 |
6 569 619 |
2,14%
|
213,90
|
213,2844
|
223,40
|
221,18
|
| 07/07/2026 |
8 962 046 |
-7,28%
|
219,00
|
210,86
|
223,79
|
216,47
|
| 06/07/2026 |
5 991 941 |
-1,03%
|
248,00
|
231,16
|
248,51
|
233,31
|
| 02/07/2026 |
11 798 452 |
-11,51%
|
272,04
|
228,01
|
275,00
|
235,55
|
| 01/07/2026 |
11 918 420 |
-11,69%
|
287,59
|
259,80
|
290,84
|
266,19
|
| 30/06/2026 |
9 671 802 |
8,40%
|
281,27
|
279,03
|
307,3743
|
301,71
|
| 29/06/2026 |
7 443 413 |
12,04%
|
253,37
|
249,39
|
279,34
|
278,39
|
| 26/06/2026 |
5 889 336 |
-3,68%
|
248,11
|
243,09
|
253,00
|
248,64
|
| 25/06/2026 |
5 565 958 |
7,55%
|
253,88
|
243,51
|
260,84
|
258,80
|
| 24/06/2026 |
6 060 302 |
-1,80%
|
244,6209
|
235,00
|
246,6312
|
240,48
|
| 23/06/2026 |
7 189 739 |
-9,09%
|
249,48
|
240,5601
|
251,22
|
244,49
|
| 18/06/2026 |
12 465 378 |
8,73%
|
250,90
|
250,3378
|
269,16
|
269,16
|
| 17/06/2026 |
6 523 982 |
0,69%
|
245,8151
|
237,69
|
251,16
|
238,73
|
| 16/06/2026 |
6 121 368 |
-7,29%
|
254,84
|
237,33
|
256,50
|
237,33
|
| 15/06/2026 |
8 437 364 |
0,67%
|
265,66
|
251,11
|
267,1699
|
256,42
|
| 12/06/2026 |
5 776 753 |
5,41%
|
239,11
|
236,00
|
254,90
|
254,54
|
| 11/06/2026 |
827 063 |
12,90%
|
2 215,00
|
241,164
|
2 431,29
|
241,164
|
| 10/06/2026 |
815 847 |
0,03%
|
2 130,00
|
2 122,56
|
2 304,406
|
2 135,64
|
| 09/06/2026 |
870 547 |
1,51%
|
2 157,69
|
1 995,50
|
2 262,8188
|
2 139,37
|
| 08/06/2026 |
606 622 |
9,22%
|
2 024,68
|
2 000,01
|
2 135,21
|
2 108,06
|
| 05/06/2026 |
802 975 |
-9,42%
|
2 063,83
|
1 929,20
|
2 063,83
|
1 929,20
|
| 04/06/2026 |
403 182 |
0,38%
|
2 079,94
|
2 034,01
|
2 156,69
|
2 131,10
|
| 03/06/2026 |
552 596 |
3,95%
|
2 043,30
|
2 019,54
|
2 145,465
|
2 125,11
|
| 02/06/2026 |
495 486 |
5,42%
|
1 958,875
|
1 950,00
|
2 047,50
|
2 045,20
|
| 01/06/2026 |
408 011 |
0,95%
|
1 891,06
|
1 887,00
|
1 948,05
|
1 940,04
|
