KLA Tencor Corporation (KLAC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 31/10/2025 |
485.887 |
-0,41%
|
1.218,00
|
1.200,85
|
1.241,6288
|
1.208,74
|
| 30/10/2025 |
1.175.006 |
-1,74%
|
1.235,00
|
1.173,635
|
1.284,47
|
1.214,41
|
| 29/10/2025 |
1.004.795 |
2,42%
|
1.215,89
|
1.182,4624
|
1.259,55
|
1.235,28
|
| 28/10/2025 |
477.595 |
-0,75%
|
1.216,00
|
1.195,79
|
1.218,00
|
1.206,04
|
| 27/10/2025 |
724.870 |
2,73%
|
1.205,29
|
1.199,64
|
1.221,195
|
1.215,13
|
| 24/10/2025 |
626.931 |
2,06%
|
1.179,50
|
1.160,60
|
1.191,52
|
1.182,82
|
| 23/10/2025 |
700.137 |
4,01%
|
1.101,32
|
1.100,00
|
1.163,10
|
1.159,00
|
| 22/10/2025 |
1.041.823 |
-2,89%
|
1.141,50
|
1.090,335
|
1.147,43
|
1.114,32
|
| 21/10/2025 |
568.992 |
-0,47%
|
1.150,99
|
1.138,59
|
1.156,32
|
1.147,43
|
| 20/10/2025 |
778.648 |
4,18%
|
1.124,25
|
1.124,25
|
1.161,18
|
1.152,885
|
| 17/10/2025 |
677.600 |
0,72%
|
1.094,50
|
1.084,085
|
1.109,48
|
1.106,66
|
| 16/10/2025 |
584.102 |
1,11%
|
1.110,00
|
1.079,8501
|
1.117,00
|
1.098,80
|
| 15/10/2025 |
665.739 |
6,02%
|
1.059,45
|
1.046,35
|
1.092,8924
|
1.087,01
|
| 14/10/2025 |
583.700 |
0,05%
|
999,99
|
991,00
|
1.042,465
|
1.025,71
|
| 13/10/2025 |
862.342 |
4,30%
|
1.022,01
|
1.014,9401
|
1.034,0677
|
1.025,00
|
| 10/10/2025 |
709.783 |
-6,72%
|
1.053,40
|
980,97
|
1.056,24
|
982,75
|
| 09/10/2025 |
958.393 |
-0,86%
|
1.057,95
|
1.037,24
|
1.066,50
|
1.053,47
|
| 08/10/2025 |
773.045 |
-2,14%
|
1.068,52
|
1.059,01
|
1.077,325
|
1.062,59
|
| 07/10/2025 |
666.084 |
-4,82%
|
1.133,56
|
1.083,00
|
1.143,02
|
1.084,74
|
| 06/10/2025 |
660.777 |
3,46%
|
1.115,33
|
1.113,15
|
1.152,12
|
1.139,71
|
| 03/10/2025 |
675.345 |
-3,31%
|
1.129,60
|
1.099,17
|
1.139,26
|
1.101,55
|
| 02/10/2025 |
612.938 |
0,92%
|
1.145,413
|
1.127,22
|
1.155,00
|
1.139,26
|
| 01/10/2025 |
645.240 |
4,66%
|
1.072,69
|
1.069,0012
|
1.134,22
|
1.128,87
|
| 30/09/2025 |
334.299 |
1,39%
|
1.066,11
|
1.057,07
|
1.079,70
|
1.078,60
|
| 29/09/2025 |
307.110 |
-0,10%
|
1.080,25
|
1.063,18
|
1.095,00
|
1.064,13
|
| 26/09/2025 |
227.617 |
0,52%
|
1.057,70
|
1.046,1601
|
1.069,33
|
1.064,29
|
| 25/09/2025 |
319.984 |
-0,90%
|
1.057,50
|
1.045,8043
|
1.066,995
|
1.059,10
|
| 24/09/2025 |
365.445 |
-0,13%
|
1.071,20
|
1.057,64
|
1.076,00
|
1.068,67
|
| 23/09/2025 |
605.194 |
-0,01%
|
1.070,00
|
1.060,79
|
1.075,1524
|
1.071,20
|
| 22/09/2025 |
416.365 |
2,53%
|
1.027,90
|
1.026,75
|
1.072,97
|
1.071,25
|
| 19/09/2025 |
541.523 |
-0,12%
|
1.050,00
|
1.029,315
|
1.052,48
|
1.044,81
|
| 18/09/2025 |
946.785 |
5,77%
|
1.034,00
|
1.025,785
|
1.076,64
|
1.046,69
|
| 17/09/2025 |
365.242 |
-0,03%
|
990,10
|
976,52
|
1.000,00
|
989,87
|
| 16/09/2025 |
434.011 |
0,40%
|
994,53
|
975,0001
|
1.002,035
|
990,57
|
| 15/09/2025 |
385.986 |
2,60%
|
966,05
|
965,01
|
989,5865
|
988,91
|
| 12/09/2025 |
314.800 |
0,53%
|
957,00
|
954,33
|
968,0899
|
964,02
|
| 11/09/2025 |
529.965 |
2,95%
|
934,42
|
934,42
|
963,89
|
959,28
|
| 10/09/2025 |
393.574 |
1,68%
|
921,01
|
914,90
|
935,23
|
932,63
|
| 09/09/2025 |
305.097 |
1,02%
|
909,00
|
908,00
|
922,7499
|
917,73
|
| 08/09/2025 |
607.188 |
0,43%
|
910,79
|
906,63
|
924,35
|
908,98
|
| 05/09/2025 |
857.982 |
3,86%
|
883,00
|
877,70
|
906,99
|
905,09
|
| 04/09/2025 |
611.039 |
3,48%
|
849,00
|
839,00
|
876,886
|
873,29
|
| 03/09/2025 |
659.770 |
-0,29%
|
848,04
|
832,24
|
851,94
|
843,90
|
| 02/09/2025 |
829.980 |
-2,94%
|
849,9999
|
836,725
|
853,0636
|
846,35
|
| 29/08/2025 |
427.601 |
-2,46%
|
880,62
|
864,81
|
884,995
|
872,00
|
| 28/08/2025 |
535.215 |
0,58%
|
887,81
|
885,00
|
895,99
|
894,00
|
| 27/08/2025 |
363.099 |
0,09%
|
884,75
|
879,985
|
890,63
|
888,89
|
| 26/08/2025 |
293.459 |
1,05%
|
878,41
|
878,27
|
892,8799
|
888,10
|
| 25/08/2025 |
221.890 |
1,02%
|
869,00
|
866,0201
|
886,75
|
879,55
|
| 22/08/2025 |
504.432 |
-0,26%
|
875,00
|
869,78
|
893,8429
|
870,28
|
| 21/08/2025 |
514.671 |
-0,69%
|
873,20
|
866,62
|
881,535
|
872,39
|
| 20/08/2025 |
424.417 |
0,29%
|
879,88
|
860,21
|
880,225
|
878,44
|
| 19/08/2025 |
457.136 |
-0,91%
|
884,39
|
874,41
|
889,47
|
876,08
|
| 18/08/2025 |
571.845 |
1,19%
|
875,00
|
870,43
|
883,755
|
883,39
|
| 15/08/2025 |
1.399.855 |
-8,42%
|
901,35
|
873,04
|
924,23
|
873,04
|
| 14/08/2025 |
689.017 |
0,63%
|
941,00
|
934,915
|
959,26
|
955,41
|
| 13/08/2025 |
697.659 |
1,49%
|
949,40
|
937,55
|
952,35
|
949,48
|
| 12/08/2025 |
676.262 |
2,79%
|
917,33
|
906,9512
|
939,26
|
935,53
|
| 11/08/2025 |
385.965 |
-0,49%
|
921,20
|
907,635
|
932,86
|
910,18
|
| 08/08/2025 |
532.711 |
0,30%
|
914,00
|
905,68
|
918,03
|
914,80
|
| 07/08/2025 |
512.140 |
2,68%
|
908,25
|
904,9779
|
918,50
|
912,06
|
| 06/08/2025 |
615.399 |
0,55%
|
882,70
|
869,447
|
889,2486
|
888,28
|
| 05/08/2025 |
898.745 |
-3,52%
|
916,61
|
875,96
|
921,99
|
883,41
|
| 04/08/2025 |
555.125 |
3,27%
|
894,50
|
891,00
|
917,91
|
915,62
|
| 01/08/2025 |
767.660 |
0,86%
|
855,06
|
855,02
|
894,1606
|
886,64
|
| 31/07/2025 |
1.516.586 |
-4,97%
|
888,00
|
860,365
|
896,955
|
879,03
|
| 30/07/2025 |
469.892 |
0,98%
|
920,00
|
913,745
|
927,82
|
924,99
|
| 29/07/2025 |
787.561 |
-0,77%
|
917,36
|
915,0001
|
936,98
|
916,09
|
| 28/07/2025 |
609.349 |
1,99%
|
917,67
|
915,0001
|
931,94
|
923,15
|
| 25/07/2025 |
569.627 |
-0,23%
|
901,81
|
888,88
|
912,315
|
902,09
|
| 24/07/2025 |
398.131 |
0,79%
|
897,89
|
879,81
|
912,315
|
904,18
|
| 23/07/2025 |
866.023 |
0,55%
|
938,67
|
879,81
|
938,67
|
897,09
|
| 22/07/2025 |
1.190.108 |
-4,86%
|
928,46
|
890,00
|
945,005
|
892,22
|
| 21/07/2025 |
494.888 |
0,71%
|
931,12
|
925,65
|
945,005
|
937,76
|
| 18/07/2025 |
522.487 |
-0,64%
|
924,01
|
910,00
|
945,87
|
931,12
|
| 17/07/2025 |
822.873 |
0,39%
|
913,12
|
898,10
|
942,97
|
937,08
|
| 16/07/2025 |
865.954 |
-0,33%
|
934,00
|
898,10
|
942,34
|
933,49
|
| 15/07/2025 |
570.501 |
1,59%
|
916,72
|
906,255
|
942,34
|
936,53
|
| 14/07/2025 |
397.841 |
-0,30%
|
920,06
|
906,88
|
926,775
|
921,84
|
| 11/07/2025 |
343.167 |
-0,44%
|
921,40
|
919,37
|
935,00
|
924,58
|
| 10/07/2025 |
568.951 |
0,59%
|
919,22
|
915,51
|
932,17
|
928,62
|
| 09/07/2025 |
408.239 |
0,43%
|
913,00
|
908,265
|
931,6649
|
923,18
|
| 08/07/2025 |
624.535 |
0,72%
|
916,96
|
905,905
|
927,052
|
919,22
|
| 07/07/2025 |
553.199 |
-1,29%
|
914,00
|
906,04
|
922,3269
|
912,62
|
| 04/07/2025 |
385.494 |
-0,50%
|
920,00
|
916,05
|
928,00
|
924,58
|
| 03/07/2025 |
384.161 |
-0,04%
|
891,50
|
885,062
|
928,00
|
924,58
|
| 02/07/2025 |
508.398 |
2,48%
|
888,78
|
882,30
|
921,75
|
921,10
|
| 01/07/2025 |
766.517 |
0,35%
|
891,16
|
882,30
|
904,99
|
898,85
|
| 30/06/2025 |
629.347 |
0,66%
|
910,00
|
884,3401
|
910,00
|
895,74
|
| 27/06/2025 |
551.523 |
-1,55%
|
897,47
|
884,64
|
907,95
|
889,87
|
| 26/06/2025 |
690.630 |
1,06%
|
895,01
|
887,74
|
907,2621
|
902,94
|
| 25/06/2025 |
583.059 |
0,50%
|
871,24
|
869,56
|
902,21
|
893,46
|
| 24/06/2025 |
814.372 |
3,97%
|
852,88
|
841,18
|
890,57
|
889,03
|
| 23/06/2025 |
1.069.484 |
0,74%
|
850,00
|
841,18
|
859,62
|
856,28
|
| 20/06/2025 |
1.652.626 |
-2,43%
|
878,01
|
834,85
|
898,1499
|
850,00
|
| 18/06/2025 |
1.065.166 |
-2,45%
|
890,00
|
867,575
|
914,83
|
871,16
|
| 17/06/2025 |
971.610 |
0,07%
|
876,00
|
875,62
|
914,83
|
893,00
|
| 16/06/2025 |
1.247.551 |
2,82%
|
877,00
|
876,00
|
893,31
|
892,38
|
| 13/06/2025 |
1.313.501 |
-0,84%
|
866,50
|
856,01
|
879,155
|
867,67
|
| 12/06/2025 |
790.104 |
0,34%
|
863,22
|
858,80
|
879,155
|
875,00
|
