KLA Tencor Corporation (KLAC)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 05/01/2026 |
755.574 |
6,12%
|
1.313,4939
|
1.304,00
|
1.371,89
|
1.352,45
|
| 02/01/2026 |
586.711 |
4,89%
|
1.255,4325
|
1.250,5501
|
1.283,165
|
1.274,47
|
| 31/12/2025 |
463.371 |
-2,30%
|
1.244,67
|
1.214,09
|
1.250,93
|
1.215,08
|
| 30/12/2025 |
285.482 |
-1,33%
|
1.263,94
|
1.215,08
|
1.267,61
|
1.215,08
|
| 29/12/2025 |
482.631 |
-1,50%
|
1.268,99
|
1.256,73
|
1.286,07
|
1.260,39
|
| 26/12/2025 |
259.714 |
0,20%
|
1.282,00
|
1.275,26
|
1.286,81
|
1.279,60
|
| 24/12/2025 |
162.336 |
0,57%
|
1.265,00
|
1.265,00
|
1.279,18
|
1.276,99
|
| 23/12/2025 |
431.345 |
0,24%
|
1.259,90
|
1.257,535
|
1.272,09
|
1.268,75
|
| 22/12/2025 |
334.970 |
1,61%
|
1.263,00
|
1.249,89
|
1.277,99
|
1.265,66
|
| 19/12/2025 |
773.912 |
1,90%
|
1.233,00
|
1.227,30
|
1.263,55
|
1.245,67
|
| 18/12/2025 |
584.741 |
4,30%
|
1.210,00
|
1.210,00
|
1.233,00
|
1.222,39
|
| 17/12/2025 |
402.902 |
-4,10%
|
1.213,00
|
1.169,39
|
1.233,00
|
1.172,02
|
| 16/12/2025 |
338.529 |
-0,14%
|
1.235,00
|
1.207,70
|
1.240,00
|
1.223,37
|
| 15/12/2025 |
451.706 |
2,61%
|
1.229,30
|
1.215,335
|
1.254,77
|
1.225,11
|
| 12/12/2025 |
760.199 |
-4,19%
|
1.246,18
|
1.185,18
|
1.246,18
|
1.193,92
|
| 11/12/2025 |
667.149 |
0,59%
|
1.230,00
|
1.191,00
|
1.250,69
|
1.246,18
|
| 10/12/2025 |
344.100 |
1,17%
|
1.224,65
|
1.220,799
|
1.253,70
|
1.238,91
|
| 09/12/2025 |
385.583 |
0,08%
|
1.218,00
|
1.212,00
|
1.233,59
|
1.225,61
|
| 08/12/2025 |
536.636 |
0,83%
|
1.224,12
|
1.219,20
|
1.242,40
|
1.224,59
|
| 05/12/2025 |
487.421 |
0,53%
|
1.210,95
|
1.210,95
|
1.240,00
|
1.214,46
|
| 04/12/2025 |
531.608 |
-0,30%
|
1.205,20
|
1.197,805
|
1.217,06
|
1.208,08
|
| 03/12/2025 |
564.153 |
1,84%
|
1.173,11
|
1.166,218
|
1.215,96
|
1.211,75
|
| 02/12/2025 |
546.213 |
2,82%
|
1.166,88
|
1.163,70
|
1.197,90
|
1.189,86
|
| 01/12/2025 |
294.921 |
-1,52%
|
1.167,03
|
1.151,22
|
1.175,74
|
1.157,18
|
| 28/11/2025 |
304.899 |
1,40%
|
1.165,44
|
1.155,97
|
1.176,50
|
1.175,47
|
| 26/11/2025 |
818.189 |
1,15%
|
1.171,00
|
1.144,94
|
1.171,00
|
1.159,07
|
| 25/11/2025 |
657.892 |
0,81%
|
1.132,00
|
1.109,485
|
1.147,74
|
1.145,89
|
| 24/11/2025 |
398.763 |
3,61%
|
1.106,01
|
1.103,00
|
1.147,40
|
1.136,73
|
| 21/11/2025 |
890.525 |
-0,52%
|
1.106,26
|
1.071,96
|
1.110,83
|
1.097,12
|
| 20/11/2025 |
533.947 |
-5,66%
|
1.184,40
|
1.097,58
|
1.201,49
|
1.102,45
|
| 19/11/2025 |
385.698 |
3,95%
|
1.127,99
|
1.127,99
|
1.177,385
|
1.167,46
|
| 18/11/2025 |
514.900 |
-0,92%
|
1.120,00
|
1.097,89
|
1.140,14
|
1.123,09
|
| 17/11/2025 |
841.855 |
0,11%
|
1.140,66
|
1.118,11
|
1.155,845
|
1.133,70
|
| 14/11/2025 |
947.550 |
-2,36%
|
1.125,13
|
1.125,13
|
1.175,22
|
1.132,42
|
| 13/11/2025 |
524.942 |
-3,11%
|
1.194,3575
|
1.148,71
|
1.194,3575
|
1.161,72
|
| 12/11/2025 |
536.425 |
0,68%
|
1.207,70
|
1.192,845
|
1.209,39
|
1.198,97
|
| 11/11/2025 |
657.762 |
-2,22%
|
1.210,20
|
1.185,00
|
1.210,695
|
1.190,90
|
| 10/11/2025 |
695.387 |
2,06%
|
1.224,85
|
1.201,73
|
1.226,8299
|
1.217,95
|
| 07/11/2025 |
545.727 |
-1,21%
|
1.189,08
|
1.160,14
|
1.208,32
|
1.193,37
|
| 06/11/2025 |
494.948 |
-1,70%
|
1.220,11
|
1.191,8708
|
1.223,05
|
1.206,40
|
| 05/11/2025 |
406.146 |
2,81%
|
1.197,24
|
1.195,50
|
1.243,14
|
1.227,10
|
| 04/11/2025 |
488.451 |
-2,12%
|
1.195,87
|
1.191,555
|
1.229,48
|
1.193,49
|
| 03/11/2025 |
544.654 |
0,79%
|
1.212,642
|
1.206,7012
|
1.231,08
|
1.219,14
|
