KLA Tencor Corporation (KLAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	495.164	-0,91%	679,99	676,67	683,575	677,58
26/02/2024	435.270	2,24%	675,62	673,985	686,77	683,82
23/02/2024	442.822	-2,18%	675,66	668,06	686,75	668,85
22/02/2024	803.066	4,89%	675,66	674,27	687,69	683,77
21/02/2024	564.885	0,02%	645,17	639,1701	652,07	651,92
20/02/2024	882.186	-1,45%	654,51	644,70	659,975	651,77
19/02/2024	391.571	0,00%	666,99	657,77	677,01	661,35
16/02/2024	391.571	1,37%	666,99	657,77	677,01	661,35
15/02/2024	698.588	0,00%	655,00	650,5001	661,82	652,38
14/02/2024	903.215	1,99%	650,00	647,78	661,87	653,84
13/02/2024	982.475	-1,08%	646,38	625,50	649,22	641,07
12/02/2024	699.686	-0,27%	646,38	645,22	657,56	648,05
09/02/2024	930.393	5,06%	608,90	608,165	651,26	649,80
08/02/2024	569.920	1,58%	608,90	608,165	624,79	618,49
07/02/2024	619.224	1,21%	609,40	599,17	612,5006	608,90
06/02/2024	759.031	-2,16%	616,37	595,86	615,09	601,62
05/02/2024	675.335	1,75%	607,33	600,54	615,09	614,88
02/02/2024	632.848	0,87%	595,25	593,01	607,63	604,32
01/02/2024	597.154	0,85%	598,78	595,00	601,95	599,10
31/01/2024	547.738	-0,16%	595,02	581,70	601,67	594,39
30/01/2024	756.195	-0,79%	595,02	594,51	602,01	595,35
29/01/2024	752.428	0,22%	625,00	594,56	602,20	600,71
26/01/2024	1.516.069	-6,60%	625,00	596,21	625,00	599,37
25/01/2024	1.178.332	0,51%	651,50	639,15	658,783	641,69
24/01/2024	806.446	3,09%	618,79	627,30	646,13	638,45
23/01/2024	623.214	-0,61%	618,79	611,20	622,97	619,33
22/01/2024	634.015	1,65%	618,53	617,60	627,96	623,10
19/01/2024	989.054	3,90%	579,30	593,03	616,98	612,99
18/01/2024	1.039.752	4,89%	579,30	577,375	591,99	590,00
17/01/2024	541.721	-0,76%	559,12	552,85	563,94	562,50
16/01/2024	715.335	1,11%	559,12	558,38	569,591	566,81
15/01/2024	315.246	-0,27%	558,95	557,19	564,425	560,61
12/01/2024	315.246	-0,27%	558,95	557,19	564,425	560,61
11/01/2024	477.898	1,09%	558,95	549,63	565,41	562,14
10/01/2024	602.862	-0,05%	558,95	549,95	558,95	556,09
09/01/2024	377.193	-1,07%	555,00	551,10	561,66	556,34
08/01/2024	1.025.363	3,23%	549,06	548,88	565,86	561,90
05/01/2024	585.946	-0,39%	573,21	542,41	551,35	544,31
04/01/2024	555.287	-1,11%	573,21	544,81	554,7574	546,44
03/01/2024	610.904	-1,39%	573,21	550,00	558,2459	552,59
02/01/2024	655.240	-3,60%	573,21	553,65	573,21	560,39
29/12/2023	370.959	-0,85%	584,78	577,02	586,70	581,30
28/12/2023	310.297	-0,88%	597,10	586,01	597,43	586,27
27/12/2023	411.387	0,02%	594,17	588,45	594,89	591,47
26/12/2023	394.613	1,50%	579,70	586,1747	593,90	591,37
22/12/2023	313.831	0,38%	579,70	578,46	585,00	582,65
21/12/2023	480.161	3,05%	575,50	573,00	582,15	580,45
20/12/2023	732.078	-2,56%	579,86	562,85	578,50	563,30
19/12/2023	695.953	0,24%	579,86	577,22	583,01	578,11
18/12/2023	683.175	-1,44%	591,51	575,56	591,51	576,73
15/12/2023	1.151.771	0,47%	585,00	581,9134	590,145	585,13
14/12/2023	961.483	2,05%	558,66	575,54	586,35	582,42
13/12/2023	507.561	1,72%	558,66	558,845	573,5561	570,70
12/12/2023	649.102	0,33%	558,66	558,165	564,38	561,05
11/12/2023	645.751	4,64%	545,56	545,55	563,61	559,21
08/12/2023	608.925	-1,26%	535,53	532,00	539,18	534,43
07/12/2023	496.752	2,39%	535,09	530,07	543,31	541,23
06/12/2023	553.596	-1,61%	544,54	527,44	545,3342	528,61
05/12/2023	405.103	-0,44%	532,29	527,11	537,29	537,23
04/12/2023	500.076	-1,71%	543,24	528,05	545,25	539,59
01/12/2023	451.492	0,80%	543,24	540,56	550,23	549,00
30/11/2023	1.697.716	0,10%	544,12	536,765	547,00	544,62
29/11/2023	873.939	-0,56%	556,37	542,62	557,50	544,07
28/11/2023	479.512	-1,76%	549,16	543,85	554,60	547,14
27/11/2023	415.110	0,24%	555,33	553,30	562,00	556,95
24/11/2023	152.888	0,27%	552,47	551,47	553,5468	555,64
23/11/2023	467.220	0,57%	556,32	550,00	562,84	553,80
22/11/2023	448.818	0,63%	556,32	550,00	562,84	554,17
21/11/2023	692.589	-1,27%	555,37	547,54	555,94	550,69
20/11/2023	607.992	2,43%	542,20	542,20	559,42	557,75
17/11/2023	906.857	-0,16%	531,77	529,76	546,20	544,54
16/11/2023	884.565	0,00%	548,89	543,97	550,24	545,39
15/11/2023	675.438	-0,01%	548,89	541,58	550,67	545,40
14/11/2023	874.396	3,54%	540,79	534,27	546,25	545,44
13/11/2023	805.288	-1,73%	530,00	524,025	531,99	525,00
10/11/2023	950.238	5,50%	511,34	512,515	536,14	534,25
09/11/2023	812.012	-0,93%	505,42	505,60	521,00	506,39
08/11/2023	614.997	1,60%	505,42	505,42	511,56	511,16
07/11/2023	448.414	0,85%	500,80	498,63	507,38	503,12
06/11/2023	516.488	-0,15%	500,80	495,10	503,67	498,86
03/11/2023	577.847	2,10%	488,63	484,36	503,4627	499,62
02/11/2023	957.477	2,69%	472,29	484,36	493,295	489,34
01/11/2023	912.620	1,45%	472,29	465,77	477,065	476,53
31/10/2023	926.836	2,21%	458,27	454,01	474,43	469,70
30/10/2023	472.014	0,35%	458,65	452,03	463,23	459,54
27/10/2023	245.599	0,07%	458,65	455,00	464,23	458,54
26/10/2023	1.086.677	0,75%	464,01	452,025	478,4355	458,24
25/10/2023	1.084.865	-3,28%	467,99	452,54	467,21	454,84
24/10/2023	572.609	1,67%	467,99	464,66	472,335	470,26
23/10/2023	457.568	0,03%	459,00	455,08	469,08	462,56
20/10/2023	702.481	-0,87%	485,94	461,50	470,84	461,01
19/10/2023	965.896	-2,99%	485,94	462,46	485,94	465,05
18/10/2023	599.150	-1,43%	478,47	470,5819	482,87	479,40
17/10/2023	594.102	-0,99%	483,94	474,0567	487,57	486,35
16/10/2023	504.543	0,90%	501,11	485,20	494,965	491,21
13/10/2023	896.833	-2,85%	501,11	484,525	504,28	486,81
12/10/2023	1.108.107	3,83%	485,00	475,87	506,92	501,11
11/10/2023	693.189	1,79%	469,08	475,87	483,19	482,63
10/10/2023	623.370	1,58%	462,54	467,1243	477,60	474,14
09/10/2023	497.118	-0,27%	462,54	459,00	467,62	466,77