Silicon Laboratories Inc (SLAB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	140.500	-0,44%	133,25	132,29	135,845	135,39
29/12/2022	208.223	4,04%	133,46	132,29	137,16	135,99
28/12/2022	137.389	-0,46%	130,09	130,00	133,035	130,71
27/12/2022	154.199	-2,53%	133,14	130,52	133,14	131,31
23/12/2022	34.613	0,51%	131,97	131,45	134,355	134,0506
22/12/2022	322.396	-3,73%	135,50	130,63	135,91	133,37
21/12/2022	236.699	4,12%	133,47	133,34	138,88	138,54
20/12/2022	201.595	0,03%	130,90	130,68	134,985	133,06
19/12/2022	216.248	-3,24%	136,86	131,14	137,065	133,02
16/12/2022	886.904	0,81%	134,36	133,18	138,38	137,48
15/12/2022	340.625	-3,53%	138,87	135,93	140,25	136,38
14/12/2022	288.961	-2,94%	146,00	139,82	146,3725	141,37
13/12/2022	188.767	1,53%	150,09	143,70	150,70	145,65
12/12/2022	170.124	1,15%	140,34	140,00	143,47	143,45
09/12/2022	171.540	-2,52%	143,77	141,21	145,54	141,82
08/12/2022	196.949	4,32%	140,85	139,43	145,64	145,49
07/12/2022	146.472	1,41%	137,53	137,2875	140,39	139,47
06/12/2022	873.144	-1,66%	141,14	135,92	140,72	137,53
05/12/2022	564.260	-1,25%	141,14	138,01	141,14	139,85
02/12/2022	647.896	-0,52%	139,37	138,91	141,73	141,62
01/12/2022	547.413	-2,12%	147,07	140,715	147,38	142,36
30/11/2022	647.395	6,40%	137,74	135,78	145,19	145,44
29/11/2022	655.879	-0,68%	138,44	136,33	139,99	136,69
28/11/2022	537.186	-2,28%	138,41	136,93	140,525	137,7075
25/11/2022	215.474	-2,30%	143,78	140,91	143,44	140,92
24/11/2022	519.067	1,89%	141,44	141,44	145,02	144,23
23/11/2022	519.067	1,89%	141,44	141,44	145,02	144,23
22/11/2022	481.547	2,85%	137,83	136,68	141,65	141,56
21/11/2022	426.111	-2,13%	143,90	137,59	140,245	137,64
18/11/2022	644.144	-0,71%	143,90	139,76	142,93	140,63
17/11/2022	518.764	0,35%	143,90	137,80	142,06	141,63
16/11/2022	767.475	-3,26%	143,90	140,00	143,99	141,13
15/11/2022	701.715	4,47%	143,90	143,00	147,14	145,61
14/11/2022	178.369	-1,43%	130,58	139,38	143,10	139,38
11/11/2022	341.765	2,00%	130,58	135,59	143,07	141,24
10/11/2022	208.294	11,50%	130,58	129,80	138,62	138,47
09/11/2022	254.605	-3,54%	125,89	124,09	128,685	124,29
08/11/2022	339.125	3,79%	125,89	123,505	131,43	128,85
07/11/2022	172.356	3,08%	121,63	118,935	124,76	124,09
04/11/2022	362.233	6,83%	116,84	114,85	120,68	120,34
03/11/2022	299.583	-3,08%	117,37	112,64	116,62	112,65
02/11/2022	300.065	-0,71%	117,37	116,14	121,24	116,23
01/11/2022	187.682	1,86%	117,37	115,89	118,56	117,06
31/10/2022	290.695	-3,14%	114,23	114,07	117,95	114,92
28/10/2022	223.011	6,82%	114,23	113,8749	119,01	118,575
27/10/2022	633.230	-4,17%	118,30	109,44	116,28	112,89
26/10/2022	575.804	-2,24%	118,30	116,10	125,76	117,80
25/10/2022	320.037	1,70%	120,70	118,41	122,935	120,54
24/10/2022	550.499	-5,10%	120,70	114,37	121,31	118,53
21/10/2022	139.344	2,65%	118,27	120,68	125,375	124,89
20/10/2022	139.983	0,75%	118,27	120,185	124,79	121,65
19/10/2022	170.778	1,53%	118,27	118,03	121,47	120,74
18/10/2022	291.643	-0,39%	122,96	114,63	123,83	118,74
17/10/2022	279.115	4,06%	117,36	117,985	122,22	119,21
14/10/2022	384.770	-6,57%	125,01	114,47	125,225	116,1571
13/10/2022	435.099	5,36%	120,33	114,05	125,165	124,33
12/10/2022	258.888	-2,20%	120,33	118,09	121,13	118,22
11/10/2022	384.474	-2,55%	121,70	120,2075	124,12	120,88
10/10/2022	339.614	-1,50%	125,20	119,24	125,20	124,04
07/10/2022	205.089	-6,29%	131,60	125,18	131,34	125,93
06/10/2022	132.662	0,61%	133,52	132,60	135,85	134,40
05/10/2022	145.471	0,97%	130,93	129,59	134,28	133,59
04/10/2022	318.646	2,85%	131,75	130,44	133,96	132,31
03/10/2022	270.036	4,21%	123,44	123,44	130,86	128,64
30/09/2022	170.446	-0,77%	123,29	123,43	126,89	123,44
29/09/2022	177.145	-1,87%	125,09	122,45	125,28	124,63
28/09/2022	270.479	0,63%	125,09	124,835	127,68	127,00
27/09/2022	189.438	2,37%	125,42	122,90	126,32	126,20
26/09/2022	214.769	0,28%	122,92	122,80	126,345	123,28
23/09/2022	207.058	-0,07%	120,94	119,27	123,01	122,94
22/09/2022	244.371	-3,65%	127,56	122,28	127,53	123,02
21/09/2022	219.487	1,19%	126,63	126,32	132,19	127,68
20/09/2022	247.359	-2,36%	128,34	124,73	128,86	126,18
19/09/2022	306.769	-0,19%	127,23	127,17	130,411	129,23
16/09/2022	419.625	-0,49%	129,63	127,70	131,33	129,47
15/09/2022	487.706	0,12%	129,52	128,90	134,26	130,11
14/09/2022	355.771	2,07%	127,65	126,90	132,62	129,96
13/09/2022	321.084	-2,82%	125,94	125,94	130,335	127,33
12/09/2022	288.603	1,18%	127,40	128,96	131,75	131,03
09/09/2022	312.474	2,69%	127,40	127,40	131,62	129,50
08/09/2022	718.518	6,17%	117,97	117,65	126,50	126,11
07/09/2022	343.380	1,27%	117,04	116,13	120,10	118,78
06/09/2022	310.300	-0,70%	116,72	115,58	119,17	117,29
05/09/2022	340.559	-0,70%	119,98	116,90	121,42	117,49
02/09/2022	340.559	-0,70%	119,98	116,90	121,42	117,49
01/09/2022	638.241	-5,59%	122,16	113,475	122,99	118,32
31/08/2022	262.937	-3,15%	129,51	125,2003	129,675	125,33
30/08/2022	178.107	-0,48%	130,77	127,89	131,275	129,41
29/08/2022	219.587	-0,48%	132,15	129,50	133,675	130,04
26/08/2022	176.490	-5,08%	137,81	130,37	137,63	130,66
25/08/2022	420.713	2,41%	135,15	134,62	139,90	137,65
24/08/2022	106.486	0,47%	133,20	132,62	135,34	134,37
23/08/2022	204.972	0,53%	133,21	132,31	136,40	133,74
22/08/2022	221.432	-3,63%	141,92	131,68	136,275	133,03
19/08/2022	143.715	-4,32%	141,92	137,69	142,68	138,04
18/08/2022	383.123	2,73%	140,59	140,67	145,315	144,27
17/08/2022	166.713	-2,84%	142,94	138,86	142,93	140,43
16/08/2022	113.625	-1,60%	146,28	143,92	146,45	144,57
15/08/2022	104.483	0,05%	145,79	145,04	148,20	146,92
12/08/2022	186.391	2,41%	144,48	143,66	147,415	146,84