BiG | O banco que entende os seus valores.

Kulicke and Soffa Industries Inc (KLIC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
29/05/2025	299.898	0,93%	32,73	32,22	33,27	32,72
28/05/2025	526.697	-0,83%	32,47	32,24	32,97	32,42
27/05/2025	319.186	2,48%	32,47	32,24	32,97	32,69
23/05/2025	325.487	-1,12%	32,36	31,20	32,70	31,90
22/05/2025	310.389	-0,86%	32,72	32,15	33,13	32,26
21/05/2025	369.759	-2,17%	32,91	32,15	33,265	32,54
20/05/2025	537.964	0,54%	33,07	32,51	33,49	33,26
19/05/2025	857.948	-2,19%	33,82	32,51	33,82	33,08
16/05/2025	323.381	-0,94%	34,02	33,36	34,3398	33,82
15/05/2025	328.010	-0,32%	34,42	33,85	34,81	34,14
14/05/2025	313.625	-1,01%	34,28	32,76	34,96	34,25
13/05/2025	384.455	1,89%	34,00	33,60	35,0878	34,60
12/05/2025	443.675	6,69%	33,37	33,37	35,09	33,96
09/05/2025	380.410	0,35%	31,25	30,97	32,34	31,83
08/05/2025	626.391	2,82%	31,49	29,91	32,34	31,72
07/05/2025	1.141.312	-2,80%	32,39	29,91	32,67	30,85
06/05/2025	824.071	-3,11%	33,04	31,36	33,5699	31,74
05/05/2025	286.477	-1,39%	33,10	32,75	33,5699	32,76
02/05/2025	328.925	3,10%	32,66	32,13	33,70	33,22
01/05/2025	359.116	-0,03%	31,99	31,525	32,87	32,22
30/04/2025	367.271	-1,20%	31,90	31,525	33,00	32,23
29/04/2025	996.138	0,93%	31,91	31,5392	33,00	32,62
28/04/2025	394.929	0,75%	31,53	31,50	32,45	32,32
25/04/2025	274.834	0,25%	31,29	30,88	32,14	32,08
24/04/2025	407.916	4,51%	31,56	30,54	32,14	32,00
23/04/2025	432.153	1,73%	30,00	29,62	31,885	30,62
22/04/2025	540.755	2,31%	28,39	28,22	30,27	30,10
21/04/2025	481.067	1,10%	28,80	28,22	29,47	29,42
17/04/2025	549.515	-0,68%	29,74	28,77	30,21	29,10
16/04/2025	633.696	-3,84%	29,95	28,77	30,795	29,30
15/04/2025	415.376	1,23%	29,95	29,76	30,795	30,47
14/04/2025	404.679	0,77%	29,45	29,3601	30,915	30,10
11/04/2025	399.245	1,60%	29,45	28,70	30,0883	29,87
10/04/2025	620.781	-8,47%	30,83	28,85	30,91	29,40
09/04/2025	617.463	16,13%	30,12	27,62	33,0513	32,12
08/04/2025	470.982	-5,53%	30,12	27,15	30,30	27,65
07/04/2025	1.020.636	0,38%	27,65	27,50	31,51	29,23
04/04/2025	890.331	-1,46%	28,08	26,625	30,25	29,12
03/04/2025	559.670	-12,78%	32,02	29,53	32,335	29,55
02/04/2025	488.328	1,10%	32,94	32,34	34,142	33,87
01/04/2025	533.553	0,76%	32,43	32,34	33,75	33,50
31/03/2025	629.025	-0,24%	32,50	31,77	33,02	32,98
28/03/2025	390.352	-4,17%	34,50	32,92	34,50	33,06
27/03/2025	293.366	-2,74%	35,36	34,31	36,38	34,50
26/03/2025	222.323	-2,69%	36,47	35,255	36,77	35,47
25/03/2025	570.140	-0,16%	36,42	36,05	36,75	36,45
24/03/2025	304.023	2,10%	35,19	36,31	37,00	36,51
21/03/2025	402.822	-0,28%	35,19	34,84	35,80	35,76
19/03/2025	299.240	0,33%	36,30	35,89	36,85	35,89
18/03/2025	201.004	-1,28%	36,61	36,12	36,615	36,37
17/03/2025	322.306	0,30%	36,61	36,51	37,19	36,85
14/03/2025	211.163	3,18%	35,76	35,42	36,96	36,74
13/03/2025	371.129	-0,84%	35,76	35,42	36,52	35,59
12/03/2025	490.473	0,79%	36,07	35,325	36,395	35,89
11/03/2025	746.051	-1,60%	35,99	35,06	36,36	35,61
10/03/2025	344.007	-4,86%	37,29	35,96	37,57	36,19
07/03/2025	288.396	1,85%	36,66	37,00	38,1771	38,05
06/03/2025	369.963	-0,43%	36,66	36,63	37,98	37,36
05/03/2025	296.552	2,71%	36,74	36,215	37,595	37,52
04/03/2025	976.394	0,50%	36,22	36,13	37,29	36,53
03/03/2025	497.878	-5,02%	38,41	36,245	38,66	36,35
28/02/2025	409.385	1,11%	40,20	37,445	38,66	38,27
27/02/2025	540.532	-6,10%	40,37	37,77	40,375	37,85
26/02/2025	381.249	1,36%	40,39	40,13	41,34	40,31
25/02/2025	307.903	-1,80%	41,75	39,62	40,61	39,77
24/02/2025	344.146	-2,85%	43,43	40,44	41,40	40,50
21/02/2025	341.725	-3,18%	43,43	41,475	43,515	41,69
20/02/2025	646.590	-0,85%	42,53	42,86	44,87	43,06
19/02/2025	460.165	2,02%	42,53	42,35	43,72	43,43
18/02/2025	301.487	3,65%	41,31	40,89	42,6578	42,57
17/02/2025	118.651	0,00%	41,27	40,90	41,66	41,07
14/02/2025	140.850	-0,58%	40,81	40,86	41,855	41,07
13/02/2025	245.603	1,80%	40,67	40,55	41,379	41,31
12/02/2025	395.579	-1,48%	41,00	40,12	41,08	40,58
11/02/2025	344.425	-0,56%	41,00	41,00	42,065	41,19
10/02/2025	434.948	-0,31%	42,67	41,24	42,09	41,42
07/02/2025	450.873	-2,44%	42,80	41,46	42,535	41,55
06/02/2025	648.347	-1,84%	42,80	41,73	43,06	42,59
05/02/2025	862.096	-0,02%	42,12	41,81	44,82	43,39
04/02/2025	563.014	0,21%	43,44	42,66	43,61	43,40
03/02/2025	544.918	-2,35%	44,33	42,13	43,48	43,31
31/01/2025	331.968	0,05%	44,33	44,23	45,54	44,35
30/01/2025	317.452	0,98%	44,57	43,78	44,8921	44,33
29/01/2025	402.944	2,83%	42,95	42,655	43,93	43,90
28/01/2025	330.671	-0,44%	44,14	42,395	43,29	42,69
27/01/2025	414.752	-5,03%	45,81	42,28	44,485	42,88
24/01/2025	299.774	-1,46%	45,81	44,79	46,045	45,15
23/01/2025	315.139	-1,61%	47,33	45,285	46,025	45,82
22/01/2025	321.580	-1,98%	47,33	46,29	48,38	46,57
21/01/2025	318.692	0,38%	47,70	47,47	48,4597	47,51
20/01/2025	129.463	0,00%	47,54	46,69	47,70	47,33
17/01/2025	183.221	1,33%	47,54	46,67	47,9306	47,33
16/01/2025	240.114	0,78%	47,31	46,70	47,995	46,71
15/01/2025	196.266	1,11%	46,95	46,30	47,34	46,35
14/01/2025	239.554	1,39%	45,06	45,13	46,00	45,84
13/01/2025	486.011	-2,16%	45,06	43,8348	45,27	45,21
10/01/2025	245.251	-2,80%	47,57	45,52	46,53	46,21
09/01/2025	290.059	-0,92%	47,57	46,665	47,61	47,54
08/01/2025	252.641	-0,92%	47,57	46,665	47,61	47,54
07/01/2025	299.180	0,99%	47,92	47,76	49,31	47,98