KLA Tencor Corporation (KLAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	733.834	-1,15%	429,00	422,27	429,45	423,64
18-05-2023	865.907	2,82%	416,51	416,51	429,40	428,57
17-05-2023	811.530	1,96%	411,34	408,84	420,54	416,83
16-05-2023	908.010	1,17%	403,56	403,56	413,26	408,81
15-05-2023	876.788	4,43%	388,96	385,825	404,68	404,10
12-05-2023	510.243	0,45%	388,01	382,88	390,7107	386,97
11-05-2023	535.077	0,04%	385,87	381,82	389,655	386,54
10-05-2023	592.959	2,83%	381,00	380,835	388,36	386,38
09-05-2023	585.697	-2,03%	379,34	374,50	381,21	375,75
08-05-2023	465.156	-0,56%	386,29	381,1534	387,20	383,52
05-05-2023	638.719	3,33%	380,09	379,58	388,18	385,66
04-05-2023	505.704	-1,31%	378,17	369,66	378,71	373,23
03-05-2023	495.229	-0,07%	378,70	377,21	386,30	378,17
02-05-2023	580.182	-1,56%	385,65	376,58	386,10	378,45
01-05-2023	505.585	-0,55%	385,80	383,06	389,71	384,43
28-04-2023	990.192	0,49%	385,92	380,15	389,51	386,54
27-04-2023	1.356.704	7,63%	384,95	369,00	385,73	384,64
26-04-2023	875.132	-0,11%	358,00	355,885	360,46	357,36
25-04-2023	914.614	-3,91%	370,19	357,23	370,82	357,75
24-04-2023	421.505	0,09%	372,86	370,741	375,11	372,32
21-04-2023	752.833	-1,00%	374,76	369,27	374,80	371,97
20-04-2023	1.122.471	4,00%	362,03	361,78	379,74	375,71
19-04-2023	875.261	-2,68%	366,97	360,48	367,28	361,26
18-04-2023	664.034	-0,24%	375,21	367,80	376,77	371,21
17-04-2023	676.008	-0,78%	364,34	361,91	372,16	372,11
14-04-2023	547.548	0,17%	373,40	371,02	380,155	375,04
13-04-2023	598.758	1,15%	370,00	367,16	376,66	374,39
12-04-2023	562.538	-2,06%	380,75	369,36	381,77	370,14
11-04-2023	738.449	-1,24%	384,24	377,03	385,44	377,91
10-04-2023	787.184	2,01%	369,87	368,47	383,49	382,18
06-04-2023	554.124	-1,82%	374,32	367,94	378,895	374,66
05-04-2023	698.497	-2,86%	388,30	376,85	388,91	381,61
04-04-2023	597.087	-1,54%	401,06	390,26	401,45	392,85
03-04-2023	566.247	-0,05%	397,22	392,61	400,39	398,99
31-03-2023	800.507	1,00%	393,73	392,885	399,88	400,00
30-03-2023	668.777	2,83%	390,34	390,06	399,85	396,03
29-03-2023	897.271	3,81%	378,50	376,09	388,48	385,15
28-03-2023	634.644	-0,81%	373,60	365,425	373,60	371,01
27-03-2023	555.913	-0,28%	377,50	372,36	379,8168	374,02
24-03-2023	941.679	-3,53%	384,90	370,565	385,15	375,07
23-03-2023	845.946	1,82%	388,06	381,87	396,99	388,81
22-03-2023	553.596	-0,83%	382,43	381,30	397,40	381,86
21-03-2023	552.032	-1,25%	392,75	380,53	396,47	385,06
20-03-2023	650.972	0,57%	389,55	384,23	391,4475	389,94
17-03-2023	2.191.571	-0,55%	389,90	382,77	391,72	387,751
16-03-2023	967.282	5,29%	367,72	365,00	390,48	389,90
15-03-2023	666.237	-2,30%	373,25	361,45	373,6513	370,31
14-03-2023	945.999	3,89%	372,61	369,68	380,17	379,02
13-03-2023	807.205	-0,92%	362,91	359,84	370,51	364,13
10-03-2023	731.364	-2,90%	384,09	363,8783	384,93	367,51
09-03-2023	677.511	-2,31%	386,97	377,58	394,91	378,47
08-03-2023	686.079	3,20%	378,67	376,4898	389,175	387,41
07-03-2023	506.263	-1,13%	379,74	372,42	380,70	375,40
06-03-2023	587.127	-0,49%	384,74	377,64	386,00	379,67
03-03-2023	545.067	0,85%	379,43	374,0408	383,30	381,53
02-03-2023	575.647	-0,01%	372,89	367,28	381,27	378,31
01-03-2023	495.111	-0,27%	375,00	375,00	383,06	378,34
28-02-2023	804.211	0,08%	378,21	375,85	384,405	379,38
27-02-2023	521.155	-0,20%	386,70	378,58	386,70	379,09
24-02-2023	531.461	-2,19%	382,21	377,77	383,50	379,85
23-02-2023	803.942	2,81%	385,68	379,14	390,54	388,37
22-02-2023	605.970	-0,16%	380,47	373,85	381,355	377,75
21-02-2023	793.874	-2,47%	383,86	378,10	387,71	378,34
20-02-2023	582.939	-1,25%	392,83	384,01	395,10	387,92
17-02-2023	582.939	-1,25%	392,83	384,01	395,10	387,92
16-02-2023	953.914	-2,88%	397,29	390,75	400,30	392,83
15-02-2023	684.269	0,53%	398,78	393,21	404,87	404,46
14-02-2023	969.427	-0,09%	397,61	396,2918	407,76	402,33
13-02-2023	907.981	1,77%	396,22	393,555	404,28	402,70
10-02-2023	606.967	-1,68%	398,96	390,97	400,67	395,68
09-02-2023	838.399	-0,20%	411,38	399,83	414,24	403,74
08-02-2023	617.221	-2,95%	412,98	403,65	415,72	404,54
07-02-2023	1.022.648	2,77%	405,75	403,125	418,38	416,83
06-02-2023	608.808	-0,66%	404,37	402,0739	413,14	405,59
03-02-2023	785.841	-1,45%	409,09	406,235	421,79	408,27
02-02-2023	921.669	1,10%	414,00	408,61	416,81	414,26
01-02-2023	1.200.993	4,41%	392,55	390,78	413,92	409,77
31-01-2023	777.353	1,24%	387,99	387,865	393,06	392,48
30-01-2023	981.179	-2,93%	395,28	387,12	396,63	387,68
27-01-2023	1.482.426	-6,86%	405,10	395,29	410,415	399,37
26-01-2023	1.038.084	1,45%	423,56	415,03	429,45	428,76
25-01-2023	901.495	-0,12%	413,44	408,42	423,00	422,62
24-01-2023	585.155	-0,57%	418,84	417,45	426,28	423,14
23-01-2023	1.075.057	2,27%	408,25	408,00	428,56	423,24
20-01-2023	721.495	2,92%	404,87	403,07	414,80	413,85
19-01-2023	976.564	-3,12%	410,92	401,84	414,81	402,10
18-01-2023	814.049	-0,21%	422,21	414,77	428,28	415,06
17-01-2023	765.877	-0,97%	417,73	413,69	420,50	415,95
16-01-2023	1.267.286	0,06%	415,79	412,445	421,15	419,33
13-01-2023	1.267.286	0,06%	415,79	412,445	421,15	419,33
12-01-2023	1.061.756	-0,02%	419,15	407,48	422,70	419,07
11-01-2023	859.260	0,69%	413,27	411,48	419,52	419,15
10-01-2023	703.230	1,95%	406,99	406,35	416,70	416,27
09-01-2023	1.234.427	2,70%	402,63	400,60	416,82	408,33
06-01-2023	1.022.445	6,22%	379,99	377,6967	397,685	396,71
05-01-2023	706.948	-1,78%	374,68	373,13	380,79	373,47
04-01-2023	864.727	0,98%	382,85	374,09	385,03	380,23
03-01-2023	506.305	-0,13%	384,00	372,58	384,29	376,55
02-01-2023	497.276	-0,75%	374,55	370,67	377,505	377,02
30-12-2022	497.276	-0,75%	374,55	370,67	377,505	377,02