KLA Tencor Corporation (KLAC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 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
|
