KLA Tencor Corporation (KLAC)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 29/05/2026 |
396 311 |
-0,35%
|
1 924,34
|
1 911,46
|
1 975,00
|
1 921,71
|
| 28/05/2026 |
508 341 |
-1,51%
|
1 948,475
|
1 891,38
|
1 967,00
|
1 927,63
|
| 27/05/2026 |
557 744 |
-2,70%
|
2 074,99
|
1 945,01
|
2 077,625
|
1 957,19
|
| 26/05/2026 |
527 942 |
6,58%
|
1 888,38
|
1 888,38
|
2 022,8099
|
2 011,39
|
| 22/05/2026 |
282 280 |
2,52%
|
1 866,00
|
1 851,01
|
1 910,03
|
1 888,38
|
| 21/05/2026 |
444 451 |
0,70%
|
1 811,50
|
1 808,20
|
1 874,8799
|
1 842,18
|
| 20/05/2026 |
447 854 |
5,11%
|
1 779,94
|
1 765,00
|
1 835,8599
|
1 829,47
|
| 19/05/2026 |
413 916 |
-0,87%
|
1 722,00
|
1 534,95
|
1 765,00
|
1 740,58
|
| 18/05/2026 |
453 129 |
-2,53%
|
1 833,7625
|
1 736,22
|
1 833,7625
|
1 756,45
|
| 15/05/2026 |
337 868 |
-3,28%
|
1 836,00
|
1 802,02
|
1 858,00
|
1 802,02
|
| 14/05/2026 |
432 228 |
2,43%
|
1 846,136
|
1 830,6348
|
1 910,735
|
1 892,94
|
| 13/05/2026 |
529 168 |
2,12%
|
1 833,9299
|
1 794,895
|
1 864,99
|
1 849,71
|
| 12/05/2026 |
614 486 |
-1,83%
|
1 809,00
|
1 743,02
|
1 814,31
|
1 811,35
|
| 11/05/2026 |
673 018 |
-1,28%
|
1 855,2239
|
1 843,589
|
1 897,27
|
1 845,19
|
| 08/05/2026 |
626 956 |
5,95%
|
1 801,764
|
1 801,764
|
1 889,06
|
1 869,19
|
| 07/05/2026 |
506 170 |
-2,89%
|
1 801,00
|
1 746,00
|
1 819,99
|
1 763,25
|
| 06/05/2026 |
678 137 |
4,81%
|
1 778,10
|
1 759,26
|
1 824,79
|
1 816,29
|
| 05/05/2026 |
718 959 |
1,14%
|
1 740,95
|
1 716,00
|
1 767,1925
|
1 732,90
|
| 04/05/2026 |
426 521 |
-0,76%
|
1 726,26
|
1 676,79
|
1 751,815
|
1 713,32
|
| 01/05/2026 |
526 924 |
-1,38%
|
1 734,00
|
1 695,00
|
1 745,27
|
1 726,26
|
| 30/04/2026 |
961 187 |
-3,62%
|
1 712,00
|
1 646,00
|
1 788,66
|
1 750,35
|
| 29/04/2026 |
495 887 |
0,48%
|
1 815,50
|
1 786,40
|
1 840,00
|
1 816,21
|
| 28/04/2026 |
677 962 |
-4,79%
|
1 772,66
|
1 772,66
|
1 855,575
|
1 808,97
|
| 27/04/2026 |
99 175 |
-1,91%
|
1 926,08
|
1 871,564
|
1 935,00
|
1 900,00
|
| 24/04/2026 |
677 173 |
6,59%
|
1 858,00
|
1 840,02
|
1 939,3699
|
1 935,00
|
| 23/04/2026 |
484 450 |
0,19%
|
1 813,21
|
1 788,525
|
1 844,59
|
1 815,43
|
| 22/04/2026 |
373 262 |
1,50%
|
1 815,00
|
1 776,64
|
1 815,00
|
1 812,06
|
| 21/04/2026 |
403 524 |
-1,11%
|
1 800,07
|
1 773,305
|
1 823,27
|
1 785,37
|
| 20/04/2026 |
331 181 |
0,78%
|
1 788,05
|
1 770,00
|
1 806,745
|
1 805,32
|
| 17/04/2026 |
388 154 |
3,26%
|
1 798,00
|
1 743,7871
|
1 798,00
|
1 791,44
|
| 16/04/2026 |
364 826 |
-0,78%
|
1 735,00
|
1 696,4582
|
1 750,00
|
1 734,85
|
| 15/04/2026 |
703 182 |
-2,66%
|
1 774,95
|
1 680,511
|
1 785,00
|
1 748,11
|
| 14/04/2026 |
592 336 |
1,53%
|
1 785,23
|
1 766,13
|
1 797,84
|
1 795,91
|
| 13/04/2026 |
462 125 |
1,81%
|
1 721,1545
|
1 720,00
|
1 771,22
|
1 768,78
|
| 10/04/2026 |
392 538 |
0,58%
|
1 753,25
|
1 732,18
|
1 764,96
|
1 737,28
|
| 09/04/2026 |
489 707 |
3,26%
|
1 650,00
|
1 650,00
|
1 734,70
|
1 727,26
|
| 08/04/2026 |
503 216 |
7,97%
|
1 650,23
|
1 635,33
|
1 682,9999
|
1 672,34
|
| 07/04/2026 |
274 573 |
0,57%
|
1 522,01
|
1 507,28
|
1 548,91
|
1 548,85
|
| 06/04/2026 |
311 728 |
1,53%
|
1 529,90
|
1 517,41
|
1 541,9993
|
1 540,06
|
| 02/04/2026 |
406 060 |
-0,20%
|
1 457,1983
|
1 451,00
|
1 528,00
|
1 516,84
|
| 01/04/2026 |
449 338 |
3,22%
|
1 489,525
|
1 482,90
|
1 539,93
|
1 519,84
|
| 31/03/2026 |
512 713 |
6,53%
|
1 417,0667
|
1 400,00
|
1 474,20
|
1 472,41
|
| 30/03/2026 |
550 568 |
-4,20%
|
1 454,62
|
1 374,43
|
1 472,00
|
1 382,58
|
| 27/03/2026 |
390 977 |
-0,43%
|
1 410,00
|
1 410,00
|
1 479,235
|
1 443,21
|
| 26/03/2026 |
554 285 |
-5,94%
|
1 509,00
|
1 445,51
|
1 530,545
|
1 451,13
|
| 25/03/2026 |
569 516 |
-1,43%
|
1 570,00
|
1 534,6481
|
1 580,00
|
1 543,82
|
| 24/03/2026 |
542 721 |
3,62%
|
1 492,4955
|
1 481,70
|
1 582,45
|
1 566,19
|
| 23/03/2026 |
525 736 |
0,84%
|
1 517,99
|
1 511,02
|
1 572,02
|
1 511,43
|
| 20/03/2026 |
741 132 |
-0,87%
|
1 499,00
|
1 458,81
|
1 534,9999
|
1 498,67
|
| 19/03/2026 |
730 225 |
2,13%
|
1 450,05
|
1 420,29
|
1 517,94
|
1 511,52
|
| 18/03/2026 |
454 422 |
0,11%
|
1 467,00
|
1 459,14
|
1 512,6999
|
1 482,36
|
| 17/03/2026 |
538 411 |
3,00%
|
1 447,00
|
1 434,90
|
1 484,88
|
1 481,35
|
| 16/03/2026 |
724 282 |
1,51%
|
1 448,45
|
1 425,14
|
1 455,67
|
1 438,24
|
| 13/03/2026 |
974 538 |
0,64%
|
1 428,60
|
1 408,43
|
1 445,73
|
1 418,64
|
| 12/03/2026 |
822 051 |
-3,78%
|
1 470,00
|
1 396,005
|
1 483,8997
|
1 409,57
|
| 11/03/2026 |
604 543 |
0,83%
|
1 452,94
|
1 440,00
|
1 495,00
|
1 465,00
|
| 10/03/2026 |
674 393 |
1,67%
|
1 426,50
|
1 406,89
|
1 487,10
|
1 452,94
|
| 09/03/2026 |
520 924 |
6,25%
|
1 320,00
|
1 315,71
|
1 435,10
|
1 429,10
|
| 06/03/2026 |
546 918 |
-6,00%
|
1 372,91
|
1 332,00
|
1 418,67
|
1 344,55
|
| 05/03/2026 |
570 852 |
-3,15%
|
1 456,25
|
1 390,00
|
1 474,95
|
1 429,36
|
| 04/03/2026 |
582 920 |
2,40%
|
1 457,00
|
1 449,03
|
1 488,91
|
1 475,91
|
| 03/03/2026 |
882 255 |
-6,10%
|
1 473,90
|
1 426,52
|
1 487,50
|
1 441,35
|
| 02/03/2026 |
395 610 |
0,62%
|
1 485,00
|
1 475,00
|
1 540,77
|
1 534,95
|
| 27/02/2026 |
404 057 |
0,06%
|
1 493,00
|
1 490,00
|
1 537,3851
|
1 524,55
|
| 26/02/2026 |
652 721 |
-1,45%
|
1 556,30
|
1 469,2856
|
1 556,30
|
1 524,31
|
| 25/02/2026 |
663 653 |
2,52%
|
1 543,9581
|
1 530,31
|
1 577,345
|
1 546,68
|
| 24/02/2026 |
403 081 |
1,28%
|
1 503,50
|
1 395,00
|
1 530,00
|
1 506,65
|
| 23/02/2026 |
444 380 |
-0,56%
|
1 490,00
|
1 456,0001
|
1 510,00
|
1 487,66
|
| 20/02/2026 |
520 162 |
1,78%
|
1 460,50
|
1 455,01
|
1 497,61
|
1 496,00
|
| 19/02/2026 |
439 467 |
-0,70%
|
1 465,00
|
1 442,08
|
1 474,665
|
1 469,90
|
| 18/02/2026 |
463 452 |
0,69%
|
1 478,00
|
1 467,84
|
1 502,838
|
1 480,30
|
| 17/02/2026 |
440 848 |
0,54%
|
1 439,55
|
1 427,67
|
1 486,95
|
1 470,19
|
| 13/02/2026 |
708 700 |
0,92%
|
1 461,63
|
1 435,01
|
1 494,47
|
1 462,23
|
| 12/02/2026 |
527 551 |
-1,45%
|
1 499,99
|
1 434,46
|
1 500,00
|
1 450,85
|
| 11/02/2026 |
533 568 |
3,40%
|
1 458,00
|
1 448,00
|
1 502,105
|
1 479,50
|
| 10/02/2026 |
457 239 |
-0,65%
|
1 449,07
|
1 412,01
|
1 449,07
|
1 430,84
|
| 09/02/2026 |
835 342 |
-0,06%
|
1 422,65
|
1 422,65
|
1 457,05
|
1 440,16
|
| 06/02/2026 |
847 001 |
8,39%
|
1 350,00
|
1 350,00
|
1 449,25
|
1 441,00
|
| 05/02/2026 |
768 358 |
1,82%
|
1 311,66
|
1 287,01
|
1 349,88
|
1 331,03
|
| 04/02/2026 |
858 142 |
-3,57%
|
1 365,84
|
1 285,165
|
1 377,32
|
1 307,22
|
| 03/02/2026 |
1 199 309 |
-3,89%
|
1 433,00
|
1 324,39
|
1 449,29
|
1 355,54
|
| 02/02/2026 |
947 695 |
-1,23%
|
1 422,3929
|
1 400,01
|
1 438,96
|
1 410,45
|
| 30/01/2026 |
1 679 299 |
-15,19%
|
1 555,4686
|
1 416,84
|
1 585,00
|
1 427,94
|
| 29/01/2026 |
813 140 |
3,53%
|
1 636,00
|
1 608,21
|
1 692,86
|
1 684,71
|
| 28/01/2026 |
624 407 |
0,67%
|
1 655,00
|
1 600,97
|
1 655,00
|
1 627,20
|
| 27/01/2026 |
702 240 |
4,75%
|
1 566,00
|
1 555,00
|
1 618,19
|
1 616,33
|
| 26/01/2026 |
647 533 |
2,03%
|
1 509,28
|
1 490,55
|
1 556,7197
|
1 543,03
|
| 23/01/2026 |
807 440 |
0,85%
|
1 482,35
|
1 451,82
|
1 512,94
|
1 512,78
|
| 22/01/2026 |
590 105 |
-1,65%
|
1 550,00
|
1 495,00
|
1 556,58
|
1 500,00
|
| 21/01/2026 |
855 435 |
2,28%
|
1 505,00
|
1 481,01
|
1 541,25
|
1 520,00
|
| 20/01/2026 |
984 112 |
-5,21%
|
1 537,00
|
1 484,335
|
1 555,26
|
1 486,18
|
| 16/01/2026 |
1 112 487 |
1,48%
|
1 582,00
|
1 535,10
|
1 582,04
|
1 567,82
|
| 15/01/2026 |
972 159 |
7,70%
|
1 540,00
|
1 525,00
|
1 571,49
|
1 544,96
|
| 14/01/2026 |
482 418 |
-0,51%
|
1 432,00
|
1 396,095
|
1 439,45
|
1 434,50
|
| 13/01/2026 |
542 393 |
0,96%
|
1 469,70
|
1 433,20
|
1 481,86
|
1 441,82
|
| 12/01/2026 |
673 669 |
2,01%
|
1 384,00
|
1 380,1398
|
1 432,2504
|
1 428,17
|
| 09/01/2026 |
799 368 |
5,69%
|
1 361,99
|
1 337,90
|
1 404,44
|
1 400,00
|
| 08/01/2026 |
608 772 |
-2,58%
|
1 358,7308
|
1 309,20
|
1 358,7308
|
1 324,60
|
| 07/01/2026 |
616 715 |
-2,53%
|
1 376,08
|
1 352,54
|
1 380,00
|
1 359,69
|
| 06/01/2026 |
636 876 |
3,15%
|
1 364,67
|
1 353,50
|
1 406,97
|
1 395,00
|
