Silicon Laboratories Inc (SLAB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	327.339	-4,76%	122,83	118,645	123,93	119,15
16/07/2024	170.005	2,19%	124,11	123,09	126,24	125,10
15/07/2024	332.326	1,01%	121,03	119,27	124,605	122,42
12/07/2024	116.719	2,07%	121,01	120,645	124,91	121,20
11/07/2024	177.983	0,97%	120,60	118,66	122,00	118,74
10/07/2024	190.632	2,40%	115,67	115,43	118,415	117,60
09/07/2024	192.606	-0,27%	115,02	111,94	116,16	114,84
08/07/2024	148.072	2,61%	113,83	113,83	117,56	115,15
05/07/2024	125.252	0,72%	111,62	110,25	112,94	112,22
04/07/2024	97.617	0,46%	111,71	110,56	112,56	111,42
03/07/2024	97.617	0,46%	111,71	110,56	112,56	111,42
02/07/2024	166.148	1,35%	109,81	109,30	111,54	110,91
01/07/2024	246.124	-1,09%	110,62	107,57	111,12	109,43
28/06/2024	348.306	1,19%	110,62	109,13	112,60	110,63
27/06/2024	210.447	-0,01%	109,11	107,04	109,34	109,33
26/06/2024	151.169	-0,42%	109,27	108,26	110,95	109,34
25/06/2024	116.303	-1,36%	112,01	108,69	110,68	109,80
24/06/2024	241.403	-0,92%	112,01	110,41	113,2206	111,31
21/06/2024	521.481	-1,01%	113,19	111,94	113,39	112,34
20/06/2024	132.680	-4,23%	117,11	113,365	117,505	113,48
19/06/2024	284.163	-0,80%	117,11	117,28	120,15	118,49
18/06/2024	278.500	-0,80%	117,11	117,28	120,15	118,49
17/06/2024	194.660	1,69%	117,11	115,60	119,79	119,45
14/06/2024	229.976	-3,01%	118,55	117,18	119,3825	117,47
13/06/2024	233.799	-0,58%	121,91	118,42	121,33	121,12
12/06/2024	561.560	3,90%	121,91	120,23	125,265	121,82
11/06/2024	384.901	-1,11%	117,60	115,379	117,79	117,25
10/06/2024	173.080	-0,49%	120,76	117,01	119,82	118,57
07/06/2024	107.789	-2,50%	120,76	118,51	122,62	119,15
06/06/2024	108.888	-1,03%	123,01	120,95	123,01	122,21
05/06/2024	214.556	1,42%	123,24	122,50	124,31	123,48
04/06/2024	141.273	-0,80%	123,24	120,91	123,47	122,65
03/06/2024	171.831	-2,01%	128,00	122,06	128,00	123,64
31/05/2024	224.448	2,33%	122,93	121,765	126,19	126,17
30/05/2024	78.748	1,05%	122,93	122,3902	125,00	123,30
29/05/2024	202.977	-4,38%	124,02	121,43	124,91	122,02
28/05/2024	117.196	-0,15%	128,96	126,93	130,33	127,61
27/05/2024	0	2,88%	126,19	126,19	129,14	127,80
24/05/2024	136.743	2,88%	126,19	126,19	129,14	127,80
23/05/2024	220.189	-2,63%	128,83	121,7497	128,83	124,22
22/05/2024	193.913	-0,52%	128,45	126,335	130,31	127,58
21/05/2024	142.875	-2,57%	129,26	127,38	130,28	128,24
20/05/2024	135.600	1,10%	130,63	129,88	132,74	131,62
17/05/2024	83.473	0,00%	131,07	129,26	131,50	130,19
16/05/2024	107.455	-1,05%	133,34	128,935	132,4237	130,19
15/05/2024	108.398	0,70%	133,34	129,05	133,34	131,57
14/05/2024	132.343	2,81%	128,67	128,67	130,93	130,66
13/05/2024	135.205	2,00%	126,00	126,40	129,2136	127,09
10/05/2024	122.063	-2,63%	129,31	124,59	129,31	124,60
09/05/2024	99.699	0,84%	127,13	124,83	128,79	127,96
08/05/2024	128.531	0,62%	124,05	123,17	127,46	126,90
07/05/2024	183.533	1,09%	124,99	123,91	127,57	126,12
06/05/2024	123.879	1,95%	125,10	121,97	125,00	124,76
03/05/2024	114.809	1,12%	125,10	121,99	126,1199	122,37
02/05/2024	103.494	1,87%	122,35	118,51	121,11	121,02
01/05/2024	162.289	-2,21%	122,35	117,35	122,86	118,80
30/04/2024	170.909	-1,83%	122,35	121,31	125,25	121,49
29/04/2024	143.733	1,33%	121,39	120,80	123,83	123,75
26/04/2024	302.847	2,69%	119,03	119,46	123,08	122,13
25/04/2024	398.967	4,09%	114,91	114,72	121,89	118,93
24/04/2024	900.469	-8,89%	122,02	112,20	125,0945	114,26
23/04/2024	506.705	5,28%	116,19	119,31	126,40	125,41
22/04/2024	416.299	3,41%	116,19	115,14	119,81	119,12
19/04/2024	379.474	-1,97%	116,49	113,10	117,665	115,19
18/04/2024	322.486	-3,32%	123,47	117,06	121,07	117,50
17/04/2024	163.548	-2,57%	123,47	121,045	125,54	121,53
16/04/2024	155.694	0,29%	123,47	122,82	126,41	124,73
15/04/2024	319.905	-1,54%	127,57	123,70	128,52	124,37
12/04/2024	106.927	-3,71%	128,12	125,87	130,36	126,32
11/04/2024	179.492	1,04%	130,86	128,86	131,66	131,19
10/04/2024	194.291	-4,35%	131,68	127,515	131,68	129,84
09/04/2024	158.596	2,33%	134,21	133,28	136,16	135,74
08/04/2024	102.025	1,09%	132,82	132,39	136,01	132,65
05/04/2024	211.648	-0,47%	131,85	130,67	132,835	131,22
04/04/2024	188.368	-2,23%	137,53	131,44	139,60	131,84
03/04/2024	154.890	-0,36%	132,69	132,17	136,94	134,85
02/04/2024	104.035	-4,68%	139,54	134,045	139,54	135,33
01/04/2024	104.942	-1,21%	143,55	140,91	146,3775	141,98
28/03/2024	138.230	2,47%	140,62	140,05	144,17	143,72
27/03/2024	125.209	5,59%	134,14	133,60	140,25	140,25
26/03/2024	108.438	0,17%	134,14	132,20	134,28	132,82
25/03/2024	95.553	-1,60%	132,32	130,38	133,03	132,60
22/03/2024	109.047	-0,23%	134,28	134,19	136,78	134,75
21/03/2024	113.117	2,63%	134,67	134,67	138,485	135,06
20/03/2024	124.176	1,99%	127,52	127,47	132,57	131,60
19/03/2024	135.575	-0,60%	127,52	127,14	130,41	129,03
18/03/2024	108.940	-0,83%	132,59	129,3825	132,59	129,81
15/03/2024	302.080	-2,35%	139,17	130,4923	134,47	130,90
14/03/2024	227.571	-4,36%	139,17	132,105	139,67	134,05
13/03/2024	144.506	-3,12%	142,68	139,195	144,68	140,16
12/03/2024	112.513	-0,45%	146,99	142,165	147,51	144,68
11/03/2024	146.720	-0,68%	145,15	143,7356	147,19	145,33
08/03/2024	126.868	-3,72%	152,79	146,15	153,61	146,33
07/03/2024	247.095	3,23%	143,43	148,77	154,91	151,99
06/03/2024	206.922	5,16%	143,43	143,43	148,25	147,23
05/03/2024	197.394	-1,98%	140,68	139,005	141,75	140,00
04/03/2024	154.469	-0,06%	139,43	140,18	143,16	141,55
01/03/2024	110.084	2,98%	139,43	137,05	142,76	141,64
29/02/2024	222.235	1,89%	138,03	135,99	139,322	137,54
28/02/2024	100.849	-0,83%	133,84	133,90	135,95	134,99