Silicon Laboratories Inc (SLAB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	100.849	-0,83%	133,84	133,90	135,95	134,99
27-02-2024	117.821	0,02%	133,84	135,725	139,00	136,12
26-02-2024	152.852	2,34%	135,14	133,22	137,04	136,10
23-02-2024	147.948	-1,57%	135,14	131,04	134,93	132,99
22-02-2024	100.515	-0,30%	139,76	134,99	139,76	135,11
21-02-2024	180.150	-1,68%	136,33	134,90	136,33	135,52
20-02-2024	117.249	-1,37%	137,10	136,415	139,24	137,83
19-02-2024	133.568	-1,55%	142,59	138,62	142,30	139,75
16-02-2024	133.568	-1,55%	142,59	138,62	142,30	139,75
15-02-2024	308.442	0,74%	142,59	141,04	144,75	141,95
14-02-2024	396.267	3,11%	139,10	137,76	141,32	140,91
13-02-2024	284.216	-5,51%	137,18	135,44	140,4331	136,66
12-02-2024	209.154	1,52%	142,56	141,80	145,39	144,63
09-02-2024	375.522	3,78%	138,44	137,2835	144,47	142,46
08-02-2024	307.717	2,66%	136,00	131,80	137,55	137,27
07-02-2024	543.933	13,03%	130,42	127,735	136,3894	133,71
06-02-2024	457.680	-1,52%	121,77	116,18	119,69	118,30
05-02-2024	148.390	-1,04%	121,77	118,70	122,26	120,12
02-02-2024	174.084	-0,79%	124,26	119,27	122,065	121,38
01-02-2024	242.580	-0,82%	124,26	119,06	124,745	122,35
31-01-2024	467.443	-0,15%	123,64	123,07	128,16	123,36
30-01-2024	449.687	-6,02%	128,05	122,44	129,50	123,55
29-01-2024	166.129	2,36%	128,75	127,74	131,49	131,46
26-01-2024	168.391	-2,50%	130,85	128,165	131,86	128,43
25-01-2024	203.487	-0,97%	136,00	130,80	136,00	131,72
24-01-2024	238.057	-0,62%	135,08	133,00	136,61	133,01
23-01-2024	164.956	3,20%	127,33	130,14	134,15	133,84
22-01-2024	180.523	2,66%	127,33	126,6493	129,88	129,69
19-01-2024	155.597	3,37%	123,65	122,37	126,785	126,33
18-01-2024	305.290	4,62%	120,59	119,79	123,03	122,21
17-01-2024	126.123	-1,71%	117,37	114,35	117,135	116,81
16-01-2024	150.624	0,64%	117,37	114,98	118,87	118,84
15-01-2024	150.826	-2,35%	121,96	118,00	122,50	118,08
12-01-2024	150.826	-2,35%	121,96	118,00	122,50	118,08
11-01-2024	243.477	-2,58%	123,84	119,93	124,7929	120,92
10-01-2024	137.877	-0,41%	124,08	121,735	124,80	124,12
09-01-2024	123.725	-0,38%	122,59	122,59	126,21	124,63
08-01-2024	193.252	5,16%	121,37	121,25	126,71	126,81
05-01-2024	148.709	-0,40%	119,58	119,00	122,81	120,59
04-01-2024	255.510	-0,35%	119,58	117,92	121,86	121,07
03-01-2024	254.482	-5,00%	131,02	121,255	126,56	121,49
02-01-2024	219.027	-3,32%	131,02	126,44	131,18	127,88
29-12-2023	147.722	-1,69%	135,24	132,14	136,09	133,16
28-12-2023	77.240	-0,17%	135,96	134,985	136,425	135,45
27-12-2023	84.461	0,37%	135,96	134,49	136,83	135,68
26-12-2023	90.146	2,40%	133,04	133,04	135,85	135,18
22-12-2023	92.489	0,24%	132,29	131,095	133,75	132,01
21-12-2023	169.622	4,05%	129,60	129,01	131,71	131,69
20-12-2023	193.725	-2,92%	129,59	126,64	131,53	126,56
19-12-2023	152.557	0,01%	131,03	130,16	132,60	130,37
18-12-2023	261.184	-2,21%	132,48	127,95	132,665	130,36
15-12-2023	557.790	0,63%	132,76	130,96	134,07	132,06
14-12-2023	407.738	7,71%	124,51	123,945	131,35	131,23
13-12-2023	288.552	1,15%	120,41	116,70	122,13	121,84
12-12-2023	263.104	-1,92%	122,65	120,51	122,65	120,46
11-12-2023	382.368	0,76%	118,83	119,82	124,13	122,82
08-12-2023	323.103	3,59%	118,83	118,83	123,47	121,89
07-12-2023	485.967	5,70%	108,22	111,025	118,21	117,67
06-12-2023	276.720	0,62%	108,22	110,815	113,44	111,33
05-12-2023	375.174	0,71%	108,22	107,05	111,21	110,65
04-12-2023	286.017	0,72%	108,22	107,76	110,21	109,87
01-12-2023	370.429	3,52%	104,66	104,365	109,04	109,08
30-11-2023	334.771	1,73%	102,50	101,59	105,63	104,05
29-11-2023	141.024	1,21%	102,50	102,08	104,91	102,28
28-11-2023	118.420	0,05%	100,32	99,07	101,15	101,06
27-11-2023	154.504	-0,81%	100,92	99,5808	101,89	101,01
24-11-2023	60.478	0,02%	101,47	100,95	102,65	101,83
23-11-2023	188.438	0,79%	102,59	101,74	103,415	101,81
22-11-2023	177.796	0,79%	102,59	101,74	103,415	101,81
21-11-2023	147.782	-2,88%	103,00	100,27	103,00	101,01
20-11-2023	303.390	4,00%	99,70	99,13	104,03	104,00
17-11-2023	183.352	-0,04%	100,95	99,37	100,98	100,00
16-11-2023	168.033	-2,99%	102,22	99,69	102,90	100,04
15-11-2023	388.436	2,72%	100,95	100,55	105,89	103,12
14-11-2023	235.780	7,13%	97,75	97,275	100,92	100,39
13-11-2023	211.692	-1,12%	94,01	93,30	94,525	93,71
10-11-2023	303.630	0,66%	95,48	92,55	96,38	94,77
09-11-2023	413.103	-0,17%	95,48	94,02	96,615	94,15
08-11-2023	395.369	0,55%	91,37	93,25	95,43	94,31
07-11-2023	388.525	1,74%	91,37	91,37	94,73	93,79
06-11-2023	452.955	0,71%	91,53	90,78	94,36	92,19
03-11-2023	531.220	3,71%	89,77	84,09	94,80	91,54
02-11-2023	1.111.192	1,26%	88,67	84,09	88,97	88,27
01-11-2023	2.259.586	-5,45%	75,00	75,00	87,94	87,16
31-10-2023	493.652	1,13%	90,98	89,42	92,515	92,18
30-10-2023	639.987	-3,96%	93,49	88,73	94,25	91,15
27-10-2023	196.782	-0,40%	95,66	94,17	96,53	95,34
26-10-2023	302.709	-0,26%	96,55	95,44	98,24	95,72
25-10-2023	411.624	-4,10%	98,21	95,16	98,21	95,97
24-10-2023	220.097	0,17%	102,70	98,29	100,09	100,07
23-10-2023	327.649	-3,07%	102,70	99,79	102,70	99,90
20-10-2023	475.530	1,71%	101,18	99,57	103,51	103,06
19-10-2023	294.674	-2,57%	104,74	100,63	104,74	101,33
18-10-2023	540.300	-2,63%	108,86	101,62	105,34	104,00
17-10-2023	446.041	-3,62%	108,86	102,45	108,94	106,81
16-10-2023	190.267	1,38%	110,08	109,7202	111,48	110,82
13-10-2023	314.844	-4,77%	114,52	108,43	116,00	109,31
12-10-2023	150.299	-1,10%	116,60	113,50	117,05	114,78
11-10-2023	129.372	-0,51%	114,81	115,21	117,05	116,06
10-10-2023	118.149	2,10%	114,81	114,81	117,475	116,66