Silicon Laboratories Inc (SLAB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	271.422	1,02%	139,08	139,08	141,54	141,33
19/05/2023	432.406	-0,04%	140,65	138,025	140,65	139,91
18/05/2023	346.013	0,53%	139,85	139,605	141,575	139,97
17/05/2023	332.276	2,52%	136,45	136,01	140,56	139,23
16/05/2023	319.284	-0,37%	134,59	134,59	137,74	135,81
15/05/2023	429.655	2,17%	133,81	133,00	136,78	136,80
12/05/2023	443.739	-0,87%	136,39	132,42	137,1775	133,89
11/05/2023	400.161	-2,76%	137,79	134,96	138,315	135,07
10/05/2023	341.669	1,70%	138,51	137,44	141,505	138,90
09/05/2023	396.755	-0,23%	134,60	133,16	137,08	136,58
08/05/2023	222.393	-0,36%	137,20	135,895	139,26	136,90
05/05/2023	378.078	1,60%	135,93	134,27	138,27	137,40
04/05/2023	416.333	-2,67%	137,07	134,27	138,24	135,24
03/05/2023	338.047	-0,22%	139,39	138,165	141,73	139,49
02/05/2023	313.579	-1,27%	141,49	138,93	143,41	139,80
01/05/2023	356.368	1,65%	138,86	138,65	142,56	141,60
28/04/2023	586.292	2,40%	136,37	134,82	140,56	139,30
27/04/2023	846.694	-3,83%	140,00	132,805	140,60	136,48
26/04/2023	1.550.092	-9,21%	149,89	139,73	150,74	141,69
25/04/2023	593.318	-4,58%	163,50	155,59	163,50	156,62
24/04/2023	411.532	-1,42%	167,67	162,62	168,22	164,13
21/04/2023	360.262	-0,03%	166,38	163,99	167,765	166,50
20/04/2023	453.824	-1,98%	168,00	163,67	169,76	166,55
19/04/2023	589.911	-0,96%	170,86	168,35	171,42	169,92
18/04/2023	697.095	2,11%	170,07	169,0973	172,94	171,57
17/04/2023	197.250	0,15%	167,90	166,19	168,57	168,03
14/04/2023	165.301	-0,98%	169,75	167,00	171,95	167,78
13/04/2023	262.847	1,73%	167,82	166,905	170,14	169,44
12/04/2023	337.179	-1,67%	170,52	165,505	170,66	166,56
11/04/2023	402.298	-2,32%	174,30	168,81	174,91	169,38
10/04/2023	463.521	3,28%	165,90	165,90	173,65	173,41
06/04/2023	372.659	0,02%	166,25	164,55	168,46	167,91
05/04/2023	339.191	0,24%	164,96	163,615	168,01	167,87
04/04/2023	270.044	-2,33%	171,27	166,40	171,50	167,47
03/04/2023	538.034	-2,07%	173,45	168,09	173,94	171,46
31/03/2023	282.196	1,24%	172,52	172,52	176,43	175,09
30/03/2023	220.920	1,24%	172,06	172,00	174,675	172,95
29/03/2023	266.900	2,74%	168,67	167,32	172,435	170,84
28/03/2023	179.612	-1,18%	167,85	163,74	167,85	166,28
27/03/2023	373.326	-0,54%	169,94	167,34	171,40	168,26
24/03/2023	1.162.187	-2,21%	171,01	167,42	171,81	169,17
23/03/2023	1.682.932	0,17%	170,00	161,81	174,305	173,00
22/03/2023	276.647	-2,05%	176,20	172,58	179,80	172,71
21/03/2023	306.984	0,55%	176,54	171,36	179,0481	176,33
20/03/2023	199.864	2,42%	172,55	171,75	175,96	175,36
17/03/2023	786.822	-0,71%	172,73	170,005	173,70	171,22
16/03/2023	402.858	2,78%	166,12	166,07	172,615	172,44
15/03/2023	296.344	-2,24%	168,26	164,405	169,10	167,77
14/03/2023	317.131	1,62%	173,95	168,35	174,46	171,61
13/03/2023	434.306	-0,54%	168,00	166,30	171,84	168,88
10/03/2023	256.048	-1,31%	172,64	168,07	173,61	169,80
09/03/2023	258.467	-1,55%	174,47	171,775	179,01	172,06
08/03/2023	425.295	0,41%	175,03	173,645	176,79	174,77
07/03/2023	292.090	-1,58%	177,49	172,62	178,67	174,06
06/03/2023	233.341	-2,37%	181,53	175,685	184,26	176,86
03/03/2023	157.668	0,93%	179,15	177,00	181,55	181,16
02/03/2023	154.534	0,71%	175,50	173,85	180,40	179,49
01/03/2023	163.696	-0,17%	180,23	177,16	181,05	178,23
28/02/2023	425.421	1,58%	174,67	174,67	181,9735	178,53
27/02/2023	209.836	1,31%	177,24	175,36	177,24	175,76
24/02/2023	258.983	-1,65%	172,96	172,12	174,99	173,48
23/02/2023	272.331	0,75%	180,60	173,5801	180,60	176,39
22/02/2023	219.074	0,38%	176,52	173,835	177,29	175,07
21/02/2023	383.749	-2,74%	176,51	172,92	179,87	174,40
20/02/2023	287.542	-3,61%	185,88	178,8701	186,29	179,32
17/02/2023	287.542	-3,61%	185,88	178,8701	186,29	179,32
16/02/2023	441.899	-1,28%	184,96	182,81	190,00	186,03
15/02/2023	687.421	-2,35%	189,93	187,58	193,72	188,45
14/02/2023	770.378	2,24%	186,14	185,09	194,6643	192,98
13/02/2023	366.255	2,40%	185,29	184,91	190,145	188,75
10/02/2023	397.058	0,72%	180,79	180,33	184,44	184,32
09/02/2023	373.000	1,84%	183,42	181,95	186,415	183,01
08/02/2023	453.093	-2,31%	183,94	178,755	185,39	179,71
07/02/2023	504.019	1,43%	181,71	174,62	184,97	183,96
06/02/2023	342.861	-1,23%	180,04	180,04	184,17	181,36
03/02/2023	624.170	-3,15%	185,83	182,445	189,65	183,61
02/02/2023	622.600	5,92%	183,81	180,52	190,03	189,59
01/02/2023	1.681.962	14,08%	169,72	169,52	182,89	179,00
31/01/2023	401.672	3,02%	152,45	152,45	156,91	156,91
30/01/2023	200.488	-3,86%	155,79	151,635	156,98	152,31
27/01/2023	155.730	-0,72%	158,00	156,03	160,32	158,43
26/01/2023	161.608	2,09%	158,29	155,49	159,66	159,58
25/01/2023	172.468	0,10%	153,37	152,18	157,06	156,32
24/01/2023	234.853	-0,62%	155,15	155,15	158,50	156,17
23/01/2023	333.583	6,06%	148,25	148,25	158,22	157,14
20/01/2023	283.479	3,13%	146,40	143,66	148,8475	148,16
19/01/2023	346.065	-4,23%	148,67	143,64	149,255	143,66
18/01/2023	207.888	-0,47%	151,70	149,88	153,845	150,01
17/01/2023	296.325	0,42%	149,54	149,54	152,825	150,72
16/01/2023	127.798	-0,64%	149,21	149,21	151,37	150,09
13/01/2023	127.798	-0,64%	149,21	149,21	151,37	150,09
12/01/2023	156.083	0,55%	150,38	147,23	151,69	151,06
11/01/2023	215.811	-0,27%	150,40	148,71	150,63	150,23
10/01/2023	185.899	1,59%	148,43	146,065	151,015	150,63
09/01/2023	251.708	4,09%	145,35	144,80	149,81	148,28
06/01/2023	247.988	4,90%	138,01	136,355	142,96	142,46
05/01/2023	221.226	-0,96%	135,48	134,77	138,01	135,81
04/01/2023	203.072	2,29%	136,14	134,03	137,98	137,12
03/01/2023	170.954	-1,19%	138,04	132,96	138,50	134,05
02/01/2023	140.500	-0,44%	133,25	132,29	135,845	135,39