KLA Tencor Corporation (KLAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	590.921	3,29%	373,14	373,07	381,255	379,86
28/12/2022	467.303	-0,90%	369,31	366,32	375,48	367,76
27/12/2022	725.809	-1,51%	376,26	368,86	376,26	371,71
23/12/2022	151.932	0,26%	372,24	367,7205	375,685	374,82
22/12/2022	1.564.785	-5,78%	386,09	367,21	386,26	373,85
21/12/2022	789.766	2,82%	388,81	387,58	398,13	396,78
20/12/2022	601.210	0,59%	378,46	378,46	389,53	385,91
19/12/2022	633.448	-0,49%	384,97	379,415	385,815	383,66
16/12/2022	1.796.155	0,21%	382,04	380,25	387,76	385,54
15/12/2022	1.404.233	-5,28%	398,05	383,25	399,64	384,75
14/12/2022	1.098.832	-0,69%	408,37	401,92	413,91	406,21
13/12/2022	1.207.585	2,03%	415,66	403,555	419,56	409,03
12/12/2022	1.044.153	1,91%	385,40	383,99	401,01	400,91
09/12/2022	931.583	-0,63%	391,91	387,60	400,54	393,41
08/12/2022	728.570	2,02%	391,07	388,197	397,495	395,92
07/12/2022	580.229	1,27%	379,16	378,93	389,02	388,09
06/12/2022	1.835.900	-1,37%	390,66	380,18	391,31	383,24
05/12/2022	2.434.439	-0,25%	386,46	384,58	392,14	388,57
02/12/2022	2.229.861	-0,30%	380,66	379,32	391,36	389,56
01/12/2022	2.865.772	-1,02%	395,00	383,27	395,92	390,73
30/11/2022	3.154.334	5,03%	375,87	372,435	394,79	393,15
29/11/2022	1.592.375	-0,16%	374,84	370,87	377,01	374,33
28/11/2022	2.247.691	-1,36%	382,00	372,95	380,54	374,86
25/11/2022	1.723.498	-1,46%	382,00	380,00	384,52	380,02
24/11/2022	2.423.071	0,90%	380,50	380,10	388,87	385,63
23/11/2022	2.423.071	0,90%	380,50	380,10	388,87	385,63
22/11/2022	2.935.789	2,71%	376,06	369,00	383,13	382,18
21/11/2022	2.306.246	-1,12%	371,62	370,78	376,35	372,11
18/11/2022	2.078.408	0,09%	382,56	371,79	382,83	376,34
17/11/2022	2.289.726	1,50%	361,77	360,01	376,445	375,99
16/11/2022	4.823.020	-3,92%	371,79	367,57	377,61	370,42
15/11/2022	3.702.704	1,96%	390,99	379,86	391,45	385,31
14/11/2022	735.718	-0,26%	375,84	376,36	385,62	377,91
11/11/2022	900.543	3,25%	357,56	366,355	382,94	380,21
10/11/2022	1.332.186	8,95%	357,56	349,64	369,17	367,74
09/11/2022	683.022	-1,27%	336,19	335,065	343,5031	337,77
08/11/2022	936.178	1,47%	325,33	335,6976	345,65	342,13
07/11/2022	811.567	2,84%	325,33	328,94	337,885	337,36
04/11/2022	897.623	4,19%	325,33	318,76	327,70	327,61
03/11/2022	1.048.166	0,65%	307,32	307,32	319,96	314,44
02/11/2022	809.694	-2,73%	323,48	309,86	327,63	312,42
01/11/2022	864.463	1,50%	323,48	319,06	324,675	321,18
31/10/2022	676.246	-1,57%	315,78	314,00	318,98	316,45
28/10/2022	1.374.260	4,08%	315,78	310,045	323,10	321,52
27/10/2022	1.291.542	0,82%	315,78	304,275	315,45	308,91
26/10/2022	1.227.875	0,50%	301,00	299,04	311,155	306,40
25/10/2022	959.212	3,21%	291,39	297,39	307,56	304,87
24/10/2022	802.854	1,64%	291,39	289,305	297,02	295,39
21/10/2022	1.054.871	4,94%	274,42	275,12	291,53	290,68
20/10/2022	1.157.276	1,89%	274,42	271,535	282,57	277,10
19/10/2022	1.264.849	1,19%	268,12	263,83	274,1013	271,96
18/10/2022	973.938	2,06%	272,05	262,59	274,555	268,64
17/10/2022	1.454.482	-0,18%	281,19	261,90	272,54	263,22
14/10/2022	1.284.860	-5,33%	281,19	263,18	280,91	263,70
13/10/2022	2.778.350	1,36%	281,19	250,20	284,17	278,54
12/10/2022	1.566.334	-2,18%	281,19	273,81	281,935	274,81
11/10/2022	2.019.966	-6,15%	291,00	276,632	298,97	280,92
10/10/2022	1.278.475	-4,72%	312,38	296,20	313,80	299,34
07/10/2022	1.059.205	-4,07%	318,30	311,01	321,7524	314,16
06/10/2022	722.444	-0,42%	325,00	325,00	334,89	327,66
05/10/2022	862.733	0,54%	322,30	316,36	333,12	329,05
04/10/2022	782.278	3,40%	325,99	323,38	331,22	327,29
03/10/2022	1.212.779	4,59%	306,07	304,77	320,95	316,53
30/09/2022	831.702	-2,60%	308,44	302,385	311,9786	302,63
29/09/2022	936.238	-1,56%	308,44	306,125	312,23	310,77
28/09/2022	974.084	2,37%	308,44	303,48	316,76	315,69
27/09/2022	587.031	1,58%	308,44	302,50	311,39	308,38
26/09/2022	812.470	-1,31%	308,44	302,92	312,98	303,57
23/09/2022	983.236	-1,75%	310,29	302,19	311,00	307,60
22/09/2022	1.263.698	-3,03%	320,34	312,27	321,1099	313,07
21/09/2022	873.997	-2,13%	332,20	322,85	337,54	322,86
20/09/2022	765.481	-1,33%	331,68	327,98	332,49	329,90
19/09/2022	776.589	-0,35%	333,24	330,14	338,142	334,35
16/09/2022	1.294.995	-0,54%	334,92	328,25	338,09	335,53
15/09/2022	1.025.665	-2,67%	344,64	334,38	344,64	337,36
14/09/2022	950.277	1,74%	343,54	337,82	349,74	346,61
13/09/2022	1.097.670	-4,70%	342,98	339,63	348,32	340,68
12/09/2022	786.183	-0,34%	356,94	352,75	359,42	357,47
09/09/2022	1.065.410	2,16%	335,83	356,86	362,73	358,67
08/09/2022	1.443.194	4,12%	335,83	332,80	351,41	351,75
07/09/2022	696.698	2,19%	332,12	328,74	340,85	337,82
06/09/2022	983.529	-1,39%	341,77	326,71	337,06	330,58
05/09/2022	647.717	-0,55%	341,77	332,98	345,32	335,25
02/09/2022	647.717	-0,55%	341,77	332,98	345,32	335,25
01/09/2022	1.109.709	-2,04%	334,86	326,61	337,88	337,11
31/08/2022	723.258	-0,87%	349,84	339,85	349,84	344,13
30/08/2022	1.009.827	-1,77%	357,30	343,445	357,30	347,14
29/08/2022	702.137	-1,62%	353,49	351,40	359,725	353,38
26/08/2022	743.945	-4,66%	375,22	359,00	377,00	359,18
25/08/2022	624.237	3,87%	364,14	362,74	377,32	376,72
24/08/2022	501.791	-0,02%	360,26	357,68	365,445	362,39
23/08/2022	561.378	0,74%	361,69	361,30	369,08	362,45
22/08/2022	901.328	-3,23%	376,32	358,07	366,37	359,80
19/08/2022	594.944	-2,67%	376,32	369,22	378,805	371,81
18/08/2022	657.727	1,85%	376,50	374,48	384,045	382,02
17/08/2022	627.493	-1,48%	376,86	369,19	379,16	375,09
16/08/2022	439.914	-0,91%	383,95	378,40	385,985	380,84
15/08/2022	827.957	0,82%	378,00	377,90	385,65	384,32
12/08/2022	610.810	2,63%	374,38	372,49	383,78	381,20
11/08/2022	879.790	-0,47%	368,27	371,10	385,618	372,75