KLA Tencor Corporation (KLAC)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 22/04/2025 |
588.936 |
2,66%
|
623,43
|
607,70
|
639,85
|
636,36
|
| 21/04/2025 |
971.147 |
-2,15%
|
609,03
|
607,70
|
629,20
|
620,80
|
| 17/04/2025 |
974.094 |
-1,21%
|
638,25
|
619,31
|
659,05
|
634,43
|
| 16/04/2025 |
1.437.822 |
-5,03%
|
669,42
|
619,31
|
682,105
|
642,19
|
| 15/04/2025 |
602.387 |
0,93%
|
669,42
|
665,00
|
682,105
|
676,21
|
| 14/04/2025 |
713.136 |
-0,04%
|
681,50
|
659,45
|
681,50
|
669,97
|
| 11/04/2025 |
1.051.129 |
1,94%
|
651,78
|
635,12
|
676,7309
|
670,22
|
| 10/04/2025 |
1.968.667 |
-6,34%
|
664,90
|
628,49
|
680,685
|
656,76
|
| 09/04/2025 |
1.803.498 |
17,32%
|
604,87
|
597,74
|
721,84
|
703,31
|
| 08/04/2025 |
1.627.033 |
-0,97%
|
626,00
|
586,89
|
644,26
|
599,51
|
| 07/04/2025 |
2.204.116 |
4,87%
|
566,65
|
551,33
|
632,77
|
604,62
|
| 04/04/2025 |
1.507.608 |
-7,13%
|
592,54
|
560,08
|
598,38
|
576,53
|
| 03/04/2025 |
771.195 |
-9,53%
|
667,29
|
620,33
|
655,34
|
620,82
|
| 02/04/2025 |
606.627 |
0,55%
|
667,29
|
667,29
|
695,615
|
686,19
|
| 01/04/2025 |
480.833 |
0,39%
|
674,00
|
662,18
|
682,70
|
682,46
|
| 31/03/2025 |
904.386 |
0,92%
|
672,99
|
655,42
|
681,14
|
679,80
|
| 28/03/2025 |
776.101 |
-3,77%
|
700,35
|
667,18
|
694,165
|
673,60
|
| 27/03/2025 |
387.089 |
-0,79%
|
700,35
|
692,47
|
707,13
|
700,00
|
| 26/03/2025 |
572.631 |
-1,96%
|
721,49
|
698,81
|
724,1719
|
705,54
|
| 25/03/2025 |
381.796 |
-0,81%
|
724,62
|
718,73
|
727,165
|
721,85
|
| 24/03/2025 |
569.294 |
3,01%
|
722,71
|
716,40
|
735,14
|
727,73
|
| 21/03/2025 |
636.947 |
-1,40%
|
702,31
|
696,61
|
709,32
|
706,49
|
| 20/03/2025 |
460.296 |
-0,44%
|
708,82
|
708,82
|
719,44
|
716,46
|
| 19/03/2025 |
542.353 |
1,35%
|
710,00
|
706,46
|
730,065
|
719,61
|
| 18/03/2025 |
344.013 |
-1,29%
|
711,90
|
698,06
|
712,72
|
710,00
|
| 17/03/2025 |
708.730 |
0,74%
|
705,74
|
705,53
|
724,1999
|
718,29
|
| 14/03/2025 |
593.801 |
4,63%
|
689,97
|
689,97
|
713,47
|
713,00
|
| 13/03/2025 |
692.377 |
0,16%
|
676,62
|
668,66
|
694,00
|
681,50
|
| 12/03/2025 |
647.802 |
2,43%
|
676,04
|
671,815
|
686,75
|
680,39
|
| 11/03/2025 |
732.372 |
-2,08%
|
677,39
|
653,7392
|
680,315
|
664,22
|
| 10/03/2025 |
659.881 |
-4,61%
|
693,82
|
670,58
|
696,81
|
678,36
|
| 07/03/2025 |
746.169 |
2,77%
|
697,27
|
680,22
|
714,115
|
711,29
|
| 06/03/2025 |
842.014 |
-3,31%
|
697,27
|
683,98
|
711,66
|
692,13
|
| 05/03/2025 |
572.746 |
2,41%
|
701,11
|
689,625
|
717,15
|
715,81
|
| 04/03/2025 |
866.765 |
1,14%
|
693,00
|
678,56
|
716,01
|
699,00
|
| 03/03/2025 |
950.274 |
-2,50%
|
714,53
|
686,4101
|
728,105
|
691,15
|
| 28/02/2025 |
563.405 |
1,39%
|
743,05
|
692,00
|
713,50
|
708,84
|
| 27/02/2025 |
886.070 |
-5,33%
|
743,05
|
698,64
|
745,10
|
699,16
|
| 26/02/2025 |
645.740 |
1,87%
|
733,33
|
729,98
|
751,11
|
738,52
|
| 25/02/2025 |
513.377 |
-1,71%
|
761,99
|
721,465
|
736,21
|
724,97
|
| 24/02/2025 |
413.995 |
-2,22%
|
779,74
|
736,00
|
754,10
|
737,57
|
| 21/02/2025 |
654.425 |
-3,00%
|
779,74
|
751,06
|
780,49
|
754,30
|
| 20/02/2025 |
529.329 |
0,37%
|
761,13
|
771,01
|
794,00
|
777,63
|
| 19/02/2025 |
702.925 |
2,18%
|
761,13
|
753,09
|
777,00
|
774,75
|
| 18/02/2025 |
550.816 |
1,00%
|
760,17
|
737,9389
|
760,205
|
758,25
|
| 17/02/2025 |
390.999 |
0,00%
|
760,17
|
739,02
|
769,20
|
750,74
|
| 14/02/2025 |
736.797 |
-1,77%
|
751,03
|
739,02
|
769,52
|
750,74
|
| 13/02/2025 |
514.397 |
1,83%
|
742,53
|
750,08
|
765,00
|
764,28
|
| 12/02/2025 |
313.724 |
-1,06%
|
754,55
|
738,54
|
754,67
|
750,55
|
| 11/02/2025 |
424.239 |
0,95%
|
754,55
|
749,36
|
761,96
|
758,62
|
| 10/02/2025 |
647.389 |
0,50%
|
759,68
|
743,68
|
761,25
|
751,46
|
| 07/02/2025 |
494.862 |
-1,85%
|
757,68
|
744,22
|
767,2683
|
747,70
|
| 06/02/2025 |
458.994 |
0,35%
|
742,63
|
753,2179
|
764,24
|
761,82
|
| 05/02/2025 |
522.337 |
1,31%
|
742,63
|
741,00
|
761,915
|
759,15
|
| 04/02/2025 |
763.936 |
1,23%
|
727,22
|
736,375
|
756,00
|
749,32
|
| 03/02/2025 |
842.489 |
0,27%
|
758,93
|
726,37
|
752,1193
|
740,21
|
| 31/01/2025 |
1.193.783 |
-0,56%
|
758,93
|
735,00
|
770,245
|
738,24
|
| 30/01/2025 |
1.240.723 |
4,13%
|
721,08
|
722,00
|
745,975
|
742,43
|
| 29/01/2025 |
529.627 |
1,43%
|
697,33
|
708,00
|
721,88
|
712,97
|
| 28/01/2025 |
1.105.542 |
0,03%
|
697,33
|
689,22
|
708,89
|
702,92
|
| 27/01/2025 |
1.798.540 |
-6,28%
|
716,60
|
685,195
|
724,95
|
702,71
|
| 24/01/2025 |
559.480 |
-1,46%
|
765,05
|
743,15
|
762,525
|
749,82
|
| 23/01/2025 |
590.469 |
-1,42%
|
773,36
|
742,85
|
761,87
|
760,95
|
| 22/01/2025 |
810.817 |
0,61%
|
773,36
|
771,69
|
787,13
|
771,91
|
| 21/01/2025 |
791.013 |
1,29%
|
762,30
|
751,225
|
778,43
|
767,24
|
| 20/01/2025 |
550.242 |
0,00%
|
762,95
|
748,08
|
762,95
|
757,47
|
| 17/01/2025 |
833.725 |
1,37%
|
762,95
|
747,61
|
763,30
|
757,47
|
| 16/01/2025 |
1.382.448 |
4,33%
|
735,00
|
733,58
|
778,76
|
747,26
|
| 15/01/2025 |
1.020.816 |
2,14%
|
715,00
|
713,54
|
727,3699
|
716,25
|
| 14/01/2025 |
719.050 |
1,65%
|
692,99
|
686,56
|
701,38
|
701,26
|
| 13/01/2025 |
984.074 |
1,16%
|
683,90
|
665,49
|
691,89
|
690,99
|
| 10/01/2025 |
938.849 |
-0,46%
|
683,90
|
671,89
|
694,57
|
683,06
|
| 09/01/2025 |
860.253 |
-0,91%
|
690,00
|
678,965
|
691,725
|
686,20
|
| 08/01/2025 |
682.954 |
-0,45%
|
694,78
|
678,965
|
691,725
|
686,20
|
| 07/01/2025 |
891.539 |
-0,15%
|
673,60
|
683,60
|
705,87
|
689,30
|
| 06/01/2025 |
1.236.443 |
5,07%
|
643,90
|
677,82
|
696,87
|
690,30
|
| 03/01/2025 |
605.023 |
3,20%
|
634,69
|
640,315
|
658,59
|
657,01
|
| 02/01/2025 |
575.399 |
1,03%
|
634,69
|
631,89
|
648,2681
|
636,62
|
| 31/12/2024 |
0 |
-0,56%
|
633,50
|
627,31
|
637,77
|
630,12
|
| 30/12/2024 |
521.408 |
-1,73%
|
647,17
|
626,60
|
637,24
|
630,12
|
| 27/12/2024 |
601.014 |
-0,58%
|
644,22
|
638,01
|
647,7007
|
644,81
|
| 26/12/2024 |
321.259 |
-0,30%
|
644,22
|
642,05
|
653,89
|
648,55
|
| 24/12/2024 |
0 |
-1,39%
|
645,05
|
641,26
|
652,00
|
650,53
|
| 23/12/2024 |
504.167 |
2,96%
|
616,43
|
632,41
|
649,51
|
647,99
|
| 20/12/2024 |
640.257 |
1,21%
|
624,52
|
613,40
|
641,055
|
629,37
|
| 19/12/2024 |
727.060 |
-1,36%
|
624,52
|
620,59
|
635,2761
|
622,18
|
| 18/12/2024 |
0 |
-3,68%
|
659,97
|
625,99
|
669,095
|
630,77
|
| 17/12/2024 |
868.891 |
-0,19%
|
659,97
|
652,14
|
668,90
|
654,88
|
| 16/12/2024 |
672.686 |
0,36%
|
649,68
|
645,415
|
664,53
|
656,13
|
| 13/12/2024 |
954.964 |
1,11%
|
646,87
|
647,5802
|
663,87
|
653,76
|
| 12/12/2024 |
481.127 |
-0,35%
|
646,97
|
637,91
|
649,89
|
646,60
|
| 11/12/2024 |
696.540 |
1,09%
|
646,97
|
642,08
|
656,97
|
648,84
|
| 10/12/2024 |
631.140 |
-1,61%
|
657,83
|
638,47
|
657,83
|
641,87
|
| 09/12/2024 |
386.514 |
0,62%
|
641,15
|
647,045
|
666,34
|
652,37
|
| 06/12/2024 |
608.709 |
0,89%
|
641,15
|
638,18
|
650,0404
|
648,34
|
| 05/12/2024 |
736.842 |
-3,54%
|
660,38
|
641,39
|
662,31
|
642,61
|
| 04/12/2024 |
956.759 |
0,08%
|
661,13
|
655,80
|
667,05
|
666,22
|
| 03/12/2024 |
657.091 |
-0,05%
|
661,13
|
656,82
|
667,05
|
665,72
|
| 02/12/2024 |
874.592 |
2,94%
|
647,49
|
645,00
|
669,07
|
666,03
|
| 29/11/2024 |
727.911 |
2,38%
|
647,80
|
621,23
|
661,495
|
647,03
|
