KLA Tencor Corporation (KLAC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17-07-2024 |
372.075 |
-8,11%
|
861,31
|
796,22
|
823,67
|
796,865
|
| 16-07-2024 |
195.029 |
1,06%
|
861,31
|
852,16
|
868,61
|
867,18
|
| 15-07-2024 |
229.144 |
0,05%
|
858,52
|
854,44
|
875,67
|
858,12
|
| 12-07-2024 |
300.788 |
0,56%
|
853,85
|
848,09
|
878,02
|
857,72
|
| 11-07-2024 |
424.810 |
-4,42%
|
896,32
|
852,42
|
896,32
|
852,95
|
| 10-07-2024 |
242.201 |
2,00%
|
877,85
|
873,03
|
894,09
|
892,35
|
| 09-07-2024 |
162.240 |
0,96%
|
872,60
|
865,20
|
878,69
|
874,90
|
| 08-07-2024 |
180.886 |
1,33%
|
857,12
|
855,25
|
869,055
|
866,55
|
| 05-07-2024 |
213.862 |
0,22%
|
855,34
|
847,12
|
858,64
|
855,21
|
| 04-07-2024 |
236.220 |
0,00%
|
839,94
|
837,49
|
858,33
|
853,33
|
| 03-07-2024 |
236.220 |
1,70%
|
839,94
|
837,49
|
858,33
|
853,33
|
| 02-07-2024 |
231.322 |
1,37%
|
819,40
|
819,40
|
839,94
|
839,11
|
| 01-07-2024 |
196.622 |
0,40%
|
823,19
|
809,07
|
828,60
|
827,79
|
| 28-06-2024 |
388.305 |
1,18%
|
826,44
|
819,35
|
840,25
|
824,51
|
| 27-06-2024 |
217.932 |
0,19%
|
819,47
|
807,74
|
825,05
|
814,87
|
| 26-06-2024 |
336.346 |
-0,58%
|
814,38
|
799,855
|
825,65
|
813,30
|
| 25-06-2024 |
434.313 |
3,03%
|
800,87
|
792,30
|
820,10
|
818,04
|
| 24-06-2024 |
406.074 |
-2,76%
|
813,77
|
792,56
|
815,00
|
793,98
|
| 21-06-2024 |
1.119.788 |
-1,57%
|
832,92
|
815,53
|
832,92
|
816,55
|
| 20-06-2024 |
501.500 |
-3,91%
|
863,37
|
826,92
|
864,185
|
829,59
|
| 19-06-2024 |
347.733 |
0,00%
|
849,00
|
847,93
|
876,49
|
863,31
|
| 18-06-2024 |
347.733 |
4,66%
|
849,00
|
847,93
|
876,49
|
863,31
|
| 17-06-2024 |
462.092 |
2,92%
|
826,41
|
820,95
|
851,68
|
848,88
|
| 14-06-2024 |
221.855 |
-0,63%
|
815,00
|
815,00
|
826,43
|
824,84
|
| 13-06-2024 |
410.921 |
0,27%
|
761,10
|
815,28
|
832,9455
|
830,03
|
| 12-06-2024 |
601.613 |
3,72%
|
761,10
|
804,44
|
831,54
|
827,81
|
| 11-06-2024 |
379.178 |
0,48%
|
761,10
|
782,27
|
798,66
|
798,16
|
| 10-06-2024 |
503.597 |
3,30%
|
761,10
|
761,10
|
795,98
|
794,38
|
| 07-06-2024 |
369.127 |
-1,32%
|
787,50
|
763,97
|
787,50
|
768,97
|
| 06-06-2024 |
508.767 |
-0,73%
|
780,33
|
772,21
|
786,82
|
779,26
|
| 05-06-2024 |
449.269 |
4,59%
|
770,39
|
762,10
|
787,54
|
784,97
|
| 04-06-2024 |
334.090 |
-0,48%
|
750,48
|
740,69
|
756,30
|
750,56
|
| 03-06-2024 |
357.478 |
-0,71%
|
771,48
|
735,5607
|
771,64
|
754,15
|
| 31-05-2024 |
1.143.116 |
-1,06%
|
770,72
|
736,90
|
776,085
|
761,99
|
| 30-05-2024 |
506.013 |
-0,29%
|
768,94
|
766,225
|
776,3432
|
770,13
|
| 29-05-2024 |
598.771 |
-2,05%
|
768,23
|
765,10
|
780,07
|
770,00
|
| 28-05-2024 |
473.325 |
0,91%
|
785,52
|
775,94
|
791,96
|
786,14
|
| 27-05-2024 |
269.294 |
0,00%
|
774,17
|
770,00
|
782,43
|
779,06
|
| 24-05-2024 |
269.294 |
0,95%
|
774,17
|
770,00
|
782,43
|
779,06
|
| 23-05-2024 |
625.647 |
-0,86%
|
788,58
|
761,73
|
790,00
|
765,10
|
| 22-05-2024 |
364.079 |
0,86%
|
770,38
|
762,69
|
772,97
|
771,71
|
| 21-05-2024 |
393.835 |
-0,99%
|
760,00
|
758,65
|
769,96
|
765,14
|
| 20-05-2024 |
516.470 |
3,36%
|
751,88
|
751,88
|
778,435
|
772,80
|
| 17-05-2024 |
282.281 |
-0,24%
|
756,47
|
739,65
|
758,57
|
747,68
|
| 16-05-2024 |
376.307 |
-1,35%
|
760,00
|
749,13
|
763,93
|
749,48
|
| 15-05-2024 |
589.617 |
4,08%
|
737,94
|
735,00
|
760,20
|
759,72
|
| 14-05-2024 |
660.384 |
2,42%
|
720,00
|
705,18
|
731,28
|
729,92
|
| 13-05-2024 |
373.793 |
-0,57%
|
720,00
|
711,56
|
720,00
|
714,15
|
| 10-05-2024 |
337.020 |
1,07%
|
720,00
|
714,63
|
728,00
|
718,27
|
| 09-05-2024 |
581.255 |
-0,90%
|
718,77
|
709,13
|
720,00
|
710,67
|
| 08-05-2024 |
468.726 |
0,39%
|
709,92
|
707,66
|
717,60
|
717,15
|
| 07-05-2024 |
415.022 |
-0,56%
|
716,63
|
711,57
|
723,375
|
714,38
|
| 06-05-2024 |
596.923 |
3,13%
|
699,16
|
698,095
|
718,70
|
718,38
|
| 03-05-2024 |
491.376 |
2,13%
|
695,00
|
691,83
|
704,06
|
696,60
|
| 02-05-2024 |
436.455 |
2,40%
|
675,64
|
664,185
|
682,92
|
682,05
|
| 01-05-2024 |
879.452 |
-3,37%
|
683,00
|
662,50
|
691,73
|
666,04
|
| 30-04-2024 |
562.942 |
-3,45%
|
683,00
|
688,63
|
717,73
|
689,29
|
| 29-04-2024 |
695.585 |
1,09%
|
683,00
|
700,39
|
715,98
|
713,93
|
| 26-04-2024 |
839.497 |
4,95%
|
683,00
|
678,805
|
710,26
|
706,26
|
| 25-04-2024 |
502.650 |
-1,00%
|
656,98
|
650,01
|
677,72
|
650,00
|
| 24-04-2024 |
430.481 |
1,29%
|
636,04
|
647,66
|
668,18
|
656,54
|
| 23-04-2024 |
561.954 |
2,30%
|
636,04
|
635,83
|
654,00
|
648,21
|
| 22-04-2024 |
655.060 |
0,87%
|
635,35
|
625,35
|
638,73
|
633,64
|
| 19-04-2024 |
612.723 |
-2,49%
|
681,77
|
623,17
|
647,71
|
628,16
|
| 18-04-2024 |
660.409 |
-2,24%
|
681,77
|
642,02
|
658,4099
|
644,22
|
| 17-04-2024 |
739.670 |
-4,95%
|
681,77
|
657,88
|
684,85
|
658,98
|
| 16-04-2024 |
572.689 |
2,18%
|
678,49
|
678,49
|
696,915
|
693,31
|
| 15-04-2024 |
356.361 |
-0,34%
|
684,44
|
672,53
|
698,70
|
678,49
|
| 12-04-2024 |
311.383 |
-2,83%
|
684,44
|
677,42
|
688,88
|
680,78
|
| 11-04-2024 |
520.715 |
1,96%
|
694,83
|
687,85
|
701,625
|
700,61
|
| 10-04-2024 |
443.781 |
-1,40%
|
700,00
|
684,21
|
695,00
|
687,11
|
| 09-04-2024 |
436.594 |
0,87%
|
700,00
|
682,71
|
698,18
|
696,83
|
| 08-04-2024 |
288.378 |
1,17%
|
688,35
|
678,49
|
692,415
|
690,82
|
| 05-04-2024 |
558.153 |
1,50%
|
674,07
|
674,07
|
688,83
|
682,84
|
| 04-04-2024 |
884.127 |
-3,55%
|
706,28
|
669,15
|
707,2575
|
672,75
|
| 03-04-2024 |
590.472 |
0,52%
|
690,18
|
688,96
|
707,13
|
697,53
|
| 02-04-2024 |
561.511 |
-2,38%
|
696,87
|
686,10
|
697,12
|
693,93
|
| 01-04-2024 |
410.754 |
1,76%
|
696,87
|
699,75
|
718,18
|
710,88
|
| 28-03-2024 |
711.038 |
0,24%
|
696,87
|
690,01
|
699,21
|
698,57
|
| 27-03-2024 |
629.213 |
1,23%
|
692,40
|
682,27
|
697,70
|
696,87
|
| 26-03-2024 |
645.722 |
-1,62%
|
705,04
|
687,57
|
707,40
|
688,42
|
| 25-03-2024 |
298.989 |
-1,52%
|
697,85
|
695,8601
|
708,095
|
699,73
|
| 22-03-2024 |
290.855 |
-0,36%
|
706,43
|
705,23
|
718,29
|
710,56
|
| 21-03-2024 |
579.873 |
2,47%
|
680,16
|
711,53
|
727,51
|
713,13
|
| 20-03-2024 |
535.248 |
2,19%
|
680,16
|
673,57
|
698,13
|
695,95
|
| 19-03-2024 |
592.087 |
-1,40%
|
677,80
|
668,70
|
685,98
|
681,06
|
| 18-03-2024 |
497.973 |
0,99%
|
686,83
|
689,27
|
705,17
|
690,70
|
| 15-03-2024 |
1.129.407 |
-1,22%
|
686,83
|
680,48
|
691,892
|
683,90
|
| 14-03-2024 |
708.066 |
0,53%
|
698,46
|
687,77
|
701,00
|
692,33
|
| 13-03-2024 |
607.864 |
-1,39%
|
690,05
|
682,18
|
695,66
|
688,71
|
| 12-03-2024 |
601.737 |
1,90%
|
690,05
|
683,35
|
698,85
|
698,40
|
| 11-03-2024 |
710.671 |
-1,98%
|
690,05
|
675,11
|
691,43
|
685,38
|
| 08-03-2024 |
765.933 |
-3,33%
|
719,28
|
699,21
|
724,47
|
699,21
|
| 07-03-2024 |
703.977 |
1,09%
|
719,28
|
719,28
|
729,14
|
723,26
|
| 06-03-2024 |
751.552 |
1,36%
|
711,77
|
707,03
|
721,47
|
715,46
|
| 05-03-2024 |
798.243 |
-1,66%
|
724,75
|
697,81
|
716,2209
|
705,87
|
| 04-03-2024 |
543.516 |
0,03%
|
724,75
|
716,43
|
728,00
|
717,81
|
| 01-03-2024 |
887.535 |
5,17%
|
682,44
|
688,245
|
719,22
|
717,57
|
| 29-02-2024 |
755.016 |
1,38%
|
682,44
|
674,922
|
684,10
|
682,30
|
| 28-02-2024 |
451.660 |
-0,68%
|
667,70
|
667,70
|
675,63
|
673,00
|
Por favor leia o