KLA Tencor Corporation (KLAC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 11/06/2025 |
1.189.503 |
1,80%
|
829,29
|
826,76
|
873,99
|
872,00
|
| 10/06/2025 |
983.968 |
3,15%
|
811,00
|
811,00
|
857,16
|
856,59
|
| 09/06/2025 |
1.076.484 |
2,64%
|
810,925
|
810,20
|
835,00
|
829,29
|
| 06/06/2025 |
721.148 |
2,03%
|
788,41
|
777,42
|
813,97
|
808,00
|
| 05/06/2025 |
1.187.775 |
1,25%
|
781,62
|
634,43
|
796,33
|
791,89
|
| 04/06/2025 |
630.687 |
0,81%
|
762,05
|
756,335
|
786,93
|
782,09
|
| 03/06/2025 |
715.661 |
1,75%
|
752,40
|
751,96
|
779,585
|
775,79
|
| 02/06/2025 |
566.457 |
0,74%
|
753,80
|
746,00
|
764,675
|
762,44
|
| 30/05/2025 |
610.762 |
-2,22%
|
792,98
|
740,44
|
794,795
|
756,88
|
| 29/05/2025 |
700.096 |
-0,45%
|
789,06
|
768,68
|
797,99
|
773,97
|
| 28/05/2025 |
706.890 |
-1,47%
|
774,71
|
768,5983
|
796,3599
|
777,50
|
| 27/05/2025 |
840.995 |
4,21%
|
773,00
|
768,5983
|
792,18
|
789,06
|
| 23/05/2025 |
695.880 |
-1,35%
|
766,46
|
734,11
|
781,76
|
757,17
|
| 22/05/2025 |
499.445 |
-1,47%
|
778,32
|
762,0001
|
799,72
|
767,51
|
| 21/05/2025 |
1.044.829 |
-1,44%
|
779,63
|
775,2597
|
799,72
|
778,94
|
| 20/05/2025 |
741.555 |
0,42%
|
780,685
|
775,0241
|
790,68
|
790,29
|
| 19/05/2025 |
882.664 |
-0,29%
|
791,17
|
774,40
|
791,17
|
787,01
|
| 16/05/2025 |
807.021 |
-1,84%
|
797,27
|
784,08
|
810,61
|
789,27
|
| 15/05/2025 |
861.716 |
0,37%
|
786,75
|
786,75
|
810,61
|
806,00
|
| 14/05/2025 |
868.517 |
1,14%
|
760,00
|
755,65
|
805,35
|
805,00
|
| 13/05/2025 |
1.366.177 |
4,66%
|
745,00
|
742,00
|
798,02
|
795,90
|
| 12/05/2025 |
1.689.093 |
8,45%
|
741,57
|
741,57
|
762,795
|
760,47
|
| 09/05/2025 |
496.390 |
-0,30%
|
703,32
|
692,80
|
710,82
|
701,20
|
| 08/05/2025 |
663.942 |
1,29%
|
680,49
|
675,27
|
710,495
|
703,33
|
| 07/05/2025 |
715.519 |
2,20%
|
683,30
|
675,27
|
696,46
|
694,35
|
| 06/05/2025 |
660.867 |
-2,00%
|
691,02
|
677,61
|
701,61
|
679,42
|
| 05/05/2025 |
607.737 |
-0,70%
|
692,00
|
687,12
|
701,61
|
693,29
|
| 02/05/2025 |
631.447 |
3,23%
|
689,20
|
674,76
|
707,84
|
698,16
|
| 01/05/2025 |
982.501 |
-3,75%
|
677,00
|
674,20
|
704,99
|
676,31
|
| 30/04/2025 |
834.455 |
2,14%
|
683,63
|
674,20
|
704,99
|
702,69
|
| 29/04/2025 |
566.719 |
-0,83%
|
687,70
|
679,045
|
699,1368
|
687,95
|
| 28/04/2025 |
469.071 |
-0,13%
|
694,06
|
679,045
|
699,1368
|
693,72
|
| 25/04/2025 |
470.867 |
0,75%
|
674,11
|
664,195
|
700,235
|
694,61
|
| 24/04/2025 |
988.073 |
4,92%
|
664,24
|
653,76
|
690,57
|
689,42
|
| 23/04/2025 |
656.280 |
3,26%
|
626,69
|
626,69
|
672,70
|
657,11
|
