Silicon Laboratories Inc (SLAB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	151.585	-0,75%	113,75	112,895	115,115	114,26
06-10-2023	175.064	1,74%	114,43	112,04	115,80	115,12
05-10-2023	192.513	-0,97%	113,28	112,17	114,92	113,15
04-10-2023	140.249	1,16%	113,28	112,31	114,755	114,26
03-10-2023	207.429	-2,37%	114,91	112,24	115,90	112,95
02-10-2023	169.288	-0,17%	115,23	114,69	117,34	115,69
29-09-2023	194.108	-0,46%	117,85	115,48	118,24	115,89
28-09-2023	228.934	0,91%	114,88	114,76	117,99	116,43
27-09-2023	198.033	0,65%	115,57	114,10	116,29	115,38
26-09-2023	163.360	-0,73%	114,80	113,99	115,13	114,64
25-09-2023	145.911	0,83%	114,05	113,64	115,705	115,48
22-09-2023	141.840	-0,02%	114,04	113,80	116,745	114,53
21-09-2023	196.662	-1,24%	118,23	113,33	116,46	114,55
20-09-2023	177.115	-1,11%	118,23	115,895	118,35	115,99
19-09-2023	282.078	-0,71%	117,67	115,83	118,36	117,29
18-09-2023	587.314	-2,96%	121,51	117,52	121,90	118,13
15-09-2023	979.378	-0,98%	122,91	120,20	123,55	121,73
14-09-2023	243.090	1,10%	122,91	120,875	122,88	122,94
13-09-2023	283.529	-0,20%	122,00	120,61	122,88	121,60
12-09-2023	267.281	-1,68%	128,30	121,33	124,47	121,84
11-09-2023	241.009	-1,76%	128,30	123,22	127,50	124,12
08-09-2023	160.897	-0,47%	131,39	124,60	127,74	126,34
07-09-2023	341.933	-3,35%	131,39	124,01	128,24	126,93
06-09-2023	174.647	-0,04%	134,04	130,165	132,80	131,33
05-09-2023	217.424	-2,84%	134,04	130,25	134,04	131,38
04-09-2023	165.387	0,27%	135,51	133,92	135,87	135,22
01-09-2023	165.387	0,27%	135,51	133,92	135,87	135,22
31-08-2023	356.489	0,77%	133,50	134,17	136,83	134,86
30-08-2023	234.561	-2,08%	130,48	131,85	135,00	133,83
29-08-2023	312.063	4,46%	130,48	129,65	137,14	136,67
28-08-2023	285.268	-0,04%	132,54	129,94	134,24	130,83
25-08-2023	365.985	0,40%	130,83	126,96	131,82	130,88
24-08-2023	301.038	-3,10%	135,19	130,045	135,19	130,78
23-08-2023	203.527	-0,44%	134,30	133,51	136,245	134,97
22-08-2023	154.353	0,00%	137,13	134,84	137,42	135,57
21-08-2023	197.664	2,50%	132,38	132,37	136,30	135,57
18-08-2023	158.439	-0,18%	130,53	130,53	133,40	132,26
17-08-2023	136.711	-1,49%	137,32	132,25	135,05	132,50
16-08-2023	195.045	-1,85%	137,32	134,205	138,10	134,51
15-08-2023	148.242	-1,94%	138,85	136,515	139,11	137,46
14-08-2023	194.283	2,55%	136,32	136,41	140,325	140,18
11-08-2023	224.202	-1,14%	136,32	135,77	137,68	136,69
10-08-2023	178.226	0,96%	137,74	137,395	140,78	138,27
09-08-2023	134.127	-0,58%	137,39	135,37	138,1887	136,96
08-08-2023	208.776	-1,82%	137,63	135,25	139,15	137,76
07-08-2023	118.354	0,14%	140,67	138,00	140,67	140,31
04-08-2023	184.867	-1,41%	140,61	138,84	143,12	140,12
03-08-2023	190.629	0,87%	144,06	137,28	142,37	142,12
02-08-2023	126.392	-4,09%	144,06	140,13	144,16	140,89
01-08-2023	231.046	-1,50%	146,62	145,80	148,05	146,90
31-07-2023	256.648	1,69%	146,68	146,485	149,77	149,14
28-07-2023	379.913	1,66%	146,84	143,78	147,90	146,66
27-07-2023	388.825	-0,09%	145,69	142,88	149,20	144,27
26-07-2023	606.309	-9,02%	147,95	142,11	148,80	144,40
25-07-2023	217.830	1,84%	155,32	155,32	160,225	158,72
24-07-2023	170.538	-1,27%	157,63	155,25	159,36	155,85
21-07-2023	266.123	0,00%	159,95	156,84	161,25	157,85
20-07-2023	249.254	-3,20%	161,33	156,49	161,20	157,85
19-07-2023	134.025	-1,83%	166,15	161,80	166,15	163,07
18-07-2023	119.485	-0,36%	164,87	163,14	166,87	164,89
17-07-2023	220.906	3,98%	159,78	159,165	166,49	165,49
14-07-2023	164.235	-3,68%	163,87	158,38	164,295	159,16
13-07-2023	227.919	2,16%	162,71	162,27	166,94	165,24
12-07-2023	165.552	1,18%	162,78	161,49	163,41	161,74
11-07-2023	158.922	-0,13%	160,43	156,32	160,43	159,86
10-07-2023	132.666	3,46%	154,96	154,96	160,52	160,07
07-07-2023	135.256	1,02%	158,97	150,07	156,655	154,72
06-07-2023	181.061	-0,71%	158,97	150,07	153,25	153,16
05-07-2023	211.025	-3,82%	158,97	154,10	160,37	154,25
04-07-2023	100.651	1,67%	157,74	156,90	160,37	160,37
03-07-2023	100.651	1,67%	157,74	156,90	160,37	160,37
30-06-2023	153.174	1,30%	151,76	157,18	159,08	157,74
29-06-2023	143.514	3,20%	151,76	151,01	155,87	156,28
28-06-2023	181.120	-0,81%	150,12	149,51	151,72	151,43
27-06-2023	224.742	3,33%	147,81	147,475	153,325	152,67
26-06-2023	257.494	2,11%	145,86	144,22	149,585	147,75
23-06-2023	169.968	-3,53%	146,52	144,35	147,68	144,70
22-06-2023	174.179	-0,84%	150,10	150,10	152,535	149,99
21-06-2023	227.817	-1,69%	152,75	150,43	153,985	151,26
20-06-2023	299.184	-3,26%	157,45	152,90	159,13	153,86
19-06-2023	441.184	-1,58%	160,48	158,85	162,76	159,04
16-06-2023	441.184	-1,58%	160,48	158,85	162,76	159,04
15-06-2023	230.653	-0,64%	160,48	160,00	162,76	161,60
14-06-2023	316.229	0,76%	160,48	159,19	164,17	162,64
13-06-2023	242.597	2,74%	160,00	159,60	163,0499	161,41
12-06-2023	280.155	3,98%	153,20	152,065	157,88	157,11
09-06-2023	208.776	-0,56%	153,73	149,91	155,10	151,09
08-06-2023	309.719	-1,98%	156,59	150,7701	156,8843	151,94
07-06-2023	540.536	4,62%	149,91	149,91	155,955	155,01
06-06-2023	346.548	4,10%	141,48	141,31	148,16	148,16
05-06-2023	573.060	-2,43%	144,12	140,855	145,42	142,32
02-06-2023	266.751	0,36%	142,34	142,32	147,14	145,86
01-06-2023	367.496	3,32%	142,34	141,25	146,68	145,34
31-05-2023	343.173	-2,78%	151,12	144,64	153,02	140,67
30-05-2023	343.173	-2,78%	151,12	144,64	153,02	145,16
29-05-2023	585.555	6,63%	141,16	140,835	149,845	149,31
26-05-2023	585.555	6,63%	141,16	140,835	149,845	149,31
25-05-2023	443.675	3,17%	135,75	135,65	140,52	140,03
24-05-2023	346.110	-2,00%	135,53	133,87	137,195	135,73
23-05-2023	391.257	-2,00%	140,52	137,915	141,145	138,50