KLA Tencor Corporation (KLAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	776.624	1,51%	461,31	449,355	471,11	468,05
05/10/2023	712.725	0,01%	455,26	456,1725	464,57	461,08
04/10/2023	590.380	2,04%	455,26	452,72	462,03	461,05
03/10/2023	539.593	-1,91%	455,66	448,31	463,515	451,84
02/10/2023	522.996	0,43%	459,10	454,925	465,8379	460,63
29/09/2023	596.224	0,12%	444,69	457,80	469,23	458,66
28/09/2023	569.721	2,81%	450,10	444,50	462,87	458,09
27/09/2023	815.843	0,09%	450,10	440,15	451,56	445,56
26/09/2023	754.950	-2,25%	450,45	442,69	451,6434	445,16
25/09/2023	492.321	0,79%	448,99	447,01	456,31	455,39
22/09/2023	600.658	1,10%	451,51	450,74	458,55	451,82
21/09/2023	818.739	-1,16%	446,00	444,64	449,9197	446,92
20/09/2023	475.927	-1,12%	456,58	451,91	461,96	452,18
19/09/2023	489.799	0,18%	455,43	451,65	458,72	457,31
18/09/2023	817.394	0,50%	488,59	452,00	460,935	456,51
15/09/2023	1.853.195	-5,25%	488,59	451,3333	471,5619	454,73
14/09/2023	667.352	-0,77%	483,98	479,24	491,185	479,90
13/09/2023	629.403	-0,45%	488,07	482,38	491,185	483,60
12/09/2023	583.694	-1,69%	488,07	485,00	495,60	485,80
11/09/2023	619.702	-0,72%	495,01	485,5401	506,46	494,16
08/09/2023	689.493	0,11%	495,01	494,0147	498,55	497,73
07/09/2023	896.878	-3,17%	509,35	488,17	520,19	497,18
06/09/2023	539.691	0,18%	507,01	506,76	520,00	513,47
05/09/2023	611.939	1,09%	507,01	503,4901	516,85	512,55
04/09/2023	472.759	1,03%	503,58	498,43	508,73	507,02
01/09/2023	472.759	1,03%	503,58	498,43	508,73	507,02
31/08/2023	669.791	0,72%	495,15	495,15	505,61	501,87
30/08/2023	522.579	0,08%	483,33	491,01	500,96	498,30
29/08/2023	639.528	2,34%	483,33	483,33	501,00	497,88
28/08/2023	466.120	0,99%	484,37	481,65	489,32	486,49
25/08/2023	792.473	1,12%	476,50	470,10	483,8289	481,73
24/08/2023	911.283	-3,63%	489,02	475,355	502,975	476,40
23/08/2023	585.205	1,56%	489,02	485,59	497,4012	494,32
22/08/2023	417.963	-0,81%	495,30	483,90	496,20	486,72
21/08/2023	696.677	2,67%	478,73	478,73	492,41	490,71
18/08/2023	558.639	1,06%	476,03	472,27	481,145	477,96
17/08/2023	635.851	-0,22%	476,03	472,27	480,1995	472,95
16/08/2023	566.445	-1,97%	486,75	473,56	488,02	474,00
15/08/2023	478.840	-1,50%	486,75	481,97	487,99	483,53
14/08/2023	883.357	2,77%	490,01	474,20	491,955	490,89
11/08/2023	638.991	-3,49%	490,01	478,06	490,01	478,98
10/08/2023	668.240	0,37%	500,03	493,255	508,33	496,29
09/08/2023	574.027	-0,84%	500,33	494,13	501,87	494,46
08/08/2023	807.926	-1,51%	500,33	491,59	501,0199	498,81
07/08/2023	562.422	2,01%	500,00	499,07	507,45	506,44
04/08/2023	517.392	-1,17%	501,02	492,50	503,53	496,47
03/08/2023	547.712	0,55%	497,27	491,095	504,09	502,33
02/08/2023	1.019.817	-2,82%	504,60	494,785	506,655	499,77
01/08/2023	651.005	0,06%	513,97	510,36	517,2955	514,28
31/07/2023	835.455	0,58%	512,01	506,215	516,77	513,95
28/07/2023	1.365.780	5,94%	500,00	488,1359	513,50	511,01
27/07/2023	1.365.715	5,35%	475,00	475,00	495,29	482,35
26/07/2023	624.463	-1,77%	459,40	453,00	463,02	457,85
25/07/2023	568.106	1,11%	457,49	463,05	470,315	466,11
24/07/2023	555.106	0,53%	457,49	456,21	462,6145	460,98
21/07/2023	1.584.722	1,88%	456,92	453,56	462,1099	458,56
20/07/2023	1.293.983	-4,35%	458,69	448,99	459,82	450,10
19/07/2023	798.616	-2,78%	483,00	468,76	483,00	470,59
18/07/2023	601.652	-1,29%	484,48	477,92	486,225	484,06
17/07/2023	598.830	3,28%	476,41	476,18	493,53	490,38
14/07/2023	621.912	-0,22%	474,78	471,76	481,81	474,79
13/07/2023	539.310	2,09%	466,42	469,13	477,58	475,82
12/07/2023	612.797	1,43%	467,81	459,82	467,45	466,07
11/07/2023	426.441	-1,75%	467,81	451,54	467,72	459,48
10/07/2023	719.432	2,60%	456,38	456,38	469,7399	467,66
07/07/2023	612.493	-1,24%	455,91	454,0972	465,955	455,83
06/07/2023	879.669	-1,36%	463,00	453,595	465,05	461,54
05/07/2023	797.922	-3,49%	475,30	467,01	479,595	467,91
04/07/2023	286.441	-0,06%	479,18	477,34	488,41	484,74
03/07/2023	286.441	-0,06%	479,18	477,34	488,41	484,74
30/06/2023	658.277	1,63%	479,18	481,20	488,22	485,02
29/06/2023	424.180	0,59%	479,18	472,58	479,40	477,23
28/06/2023	526.242	-0,52%	470,00	469,68	477,43	474,43
27/06/2023	664.565	4,01%	460,22	460,22	478,63	476,93
26/06/2023	454.814	0,35%	458,10	458,10	468,35	458,55
23/06/2023	620.703	-2,24%	457,50	454,59	459,91	456,907
22/06/2023	531.552	2,40%	453,05	452,9601	467,89	467,38
21/06/2023	648.339	-1,73%	460,93	455,43	464,29	456,43
20/06/2023	602.052	-0,10%	466,31	460,35	470,15	464,45
19/06/2023	1.388.453	-1,30%	475,28	463,10	475,005	466,44
16/06/2023	1.388.453	-1,30%	475,28	463,10	475,005	466,44
15/06/2023	657.325	-1,66%	475,28	470,57	476,95	472,58
14/06/2023	634.088	0,14%	471,80	471,17	480,89	480,54
13/06/2023	541.366	0,94%	480,00	472,55	482,20	479,89
12/06/2023	814.568	2,10%	475,74	466,09	476,08	475,43
09/06/2023	706.445	-2,29%	475,74	464,91	477,525	463,00
08/06/2023	668.757	2,18%	464,67	464,02	475,355	473,86
07/06/2023	695.233	0,60%	463,99	460,615	472,92	463,76
06/06/2023	824.178	0,64%	451,03	447,001	464,67	461,00
05/06/2023	683.564	0,00%	457,35	451,645	461,405	458,05
02/06/2023	813.554	1,22%	454,51	445,30	458,615	458,06
01/06/2023	869.351	2,15%	445,40	437,21	455,73	452,53
31/05/2023	870.843	-0,53%	467,81	453,72	473,97	442,99
30/05/2023	870.843	-0,53%	467,81	453,72	473,97	458,73
29/05/2023	1.556.895	5,91%	418,20	434,47	465,00	459,91
26/05/2023	1.556.895	5,91%	418,20	434,47	465,00	459,91
25/05/2023	1.133.471	6,20%	418,20	418,12	436,295	434,25
24/05/2023	610.076	-1,40%	406,85	404,80	410,47	408,90
23/05/2023	547.745	-1,45%	417,57	414,335	419,48	414,69
22/05/2023	501.572	-0,67%	419,81	418,86	426,15	420,81