SkyWorks Solutions Inc (SWKS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
2.382.692 |
-0,01%
|
89,37
|
88,13
|
91,83
|
88,75
|
| 18/09/2026 |
4.311.289 |
-2,80%
|
91,00
|
87,48
|
92,05
|
88,76
|
| 17/09/2026 |
4.176.354 |
6,71%
|
86,7428
|
84,435
|
91,45
|
91,32
|
| 16/09/2026 |
5.080.714 |
-4,90%
|
90,25
|
85,22
|
90,70
|
85,59
|
| 15/09/2026 |
8.371.604 |
12,74%
|
79,4197
|
79,4197
|
90,305
|
90,00
|
| 14/09/2026 |
6.301.901 |
-10,31%
|
86,50
|
79,035
|
86,94
|
79,26
|
| 11/09/2026 |
6.997.321 |
5,14%
|
84,50
|
83,95
|
92,30
|
88,35
|
| 10/09/2026 |
7.312.344 |
9,79%
|
75,30
|
74,65
|
85,89
|
84,03
|
| 09/09/2026 |
2.810.995 |
1,15%
|
74,79
|
74,18
|
76,64
|
76,54
|
| 08/09/2026 |
3.963.054 |
1,74%
|
74,0746
|
73,52
|
75,85
|
75,38
|
| 04/09/2026 |
2.368.305 |
3,50%
|
72,765
|
71,40
|
74,80
|
74,02
|
| 03/09/2026 |
2.071.153 |
-0,35%
|
71,31
|
70,2711
|
72,65
|
71,50
|
| 02/09/2026 |
4.582.057 |
6,36%
|
67,10
|
66,80
|
73,25
|
71,67
|
| 01/09/2026 |
2.735.865 |
0,36%
|
65,76
|
64,645
|
67,84
|
67,41
|
| 31/08/2026 |
3.411.192 |
1,92%
|
66,33
|
64,86
|
67,70
|
67,01
|
| 28/08/2026 |
2.627.053 |
-2,39%
|
67,11
|
64,47
|
67,68
|
65,79
|
| 27/08/2026 |
2.991.290 |
1,11%
|
67,07
|
66,03
|
68,10
|
67,36
|
| 26/08/2026 |
1.827.031 |
1,39%
|
65,00
|
64,65
|
66,67
|
66,62
|
| 25/08/2026 |
3.053.761 |
-2,23%
|
66,54
|
63,055
|
66,97
|
65,70
|
| 24/08/2026 |
1.695.173 |
-0,38%
|
66,26
|
65,48
|
67,215
|
66,86
|
| 21/08/2026 |
2.420.560 |
-1,18%
|
68,456
|
66,175
|
68,58
|
67,14
|
| 20/08/2026 |
2.122.972 |
-0,79%
|
67,71
|
67,37
|
70,00
|
67,94
|
| 19/08/2026 |
2.855.593 |
1,36%
|
68,07
|
67,16
|
70,23
|
68,48
|
| 18/08/2026 |
3.019.215 |
0,12%
|
65,77
|
65,735
|
68,02
|
67,43
|
| 17/08/2026 |
2.140.502 |
-2,31%
|
69,87
|
67,61
|
70,31
|
67,73
|
| 14/08/2026 |
1.872.468 |
-0,28%
|
69,76
|
67,67
|
70,405
|
69,62
|
| 13/08/2026 |
2.554.235 |
-0,39%
|
69,00
|
69,00
|
70,32
|
69,76
|
| 12/08/2026 |
2.367.785 |
2,02%
|
69,5806
|
67,23
|
69,93
|
69,68
|
| 11/08/2026 |
2.369.130 |
-0,73%
|
69,909
|
67,70
|
70,28
|
68,33
|
| 10/08/2026 |
2.512.251 |
-2,49%
|
70,61
|
68,67
|
70,75
|
68,79
|
| 07/08/2026 |
1.879.139 |
5,67%
|
66,83
|
66,83
|
70,6512
|
70,62
|
| 06/08/2026 |
2.059.656 |
-0,05%
|
66,3084
|
66,12
|
68,00
|
66,84
|
| 05/08/2026 |
2.547.788 |
0,55%
|
66,23
|
65,38
|
67,79
|
66,99
|
| 04/08/2026 |
3.037.837 |
8,97%
|
62,64
|
61,905
|
67,23
|
66,79
|
| 03/08/2026 |
3.347.252 |
-1,59%
|
62,04
|
59,915
|
62,04
|
61,29
|
| 31/07/2026 |
2.242.786 |
-0,30%
|
61,32
|
60,97
|
62,80
|
62,28
|
| 30/07/2026 |
4.543.353 |
2,04%
|
62,51
|
59,86
|
62,99
|
62,48
|
| 29/07/2026 |
10.421.841 |
-5,50%
|
58,9641
|
57,50
|
64,08
|
61,19
|
| 28/07/2026 |
4.104.981 |
2,52%
|
62,79
|
62,635
|
65,52
|
64,68
|
| 27/07/2026 |
3.148.710 |
5,36%
|
60,70
|
60,21
|
63,70
|
63,44
|
| 24/07/2026 |
1.953.607 |
-0,50%
|
60,58
|
59,95
|
61,41
|
60,21
|
| 23/07/2026 |
3.316.241 |
-4,24%
|
62,54
|
59,73
|
62,895
|
60,47
|
| 22/07/2026 |
1.818.509 |
0,33%
|
61,56
|
61,56
|
63,89
|
63,16
|
| 21/07/2026 |
2.849.709 |
5,28%
|
62,00
|
61,06
|
63,43
|
62,95
|
| 20/07/2026 |
2.312.018 |
0,76%
|
60,96
|
58,975
|
60,96
|
59,80
|
| 17/07/2026 |
3.041.935 |
3,05%
|
56,26
|
56,14
|
59,575
|
59,35
|
| 16/07/2026 |
2.853.149 |
0,17%
|
56,11
|
55,55
|
57,63
|
57,63
|
| 15/07/2026 |
2.519.494 |
2,16%
|
57,415
|
55,425
|
57,98
|
57,51
|
| 14/07/2026 |
2.458.761 |
-2,37%
|
59,7465
|
56,46
|
59,94
|
56,58
|
| 13/07/2026 |
2.058.121 |
-3,54%
|
58,93
|
57,82
|
60,49
|
58,24
|
| 10/07/2026 |
2.011.849 |
1,22%
|
59,00
|
59,00
|
61,31
|
60,38
|
| 09/07/2026 |
2.737.515 |
2,46%
|
61,00
|
58,81
|
61,24
|
59,95
|
| 08/07/2026 |
4.183.514 |
-2,11%
|
59,31
|
57,21
|
59,70
|
58,49
|
| 07/07/2026 |
2.645.521 |
-3,51%
|
60,48
|
59,19
|
61,65
|
59,76
|
| 06/07/2026 |
2.018.918 |
-1,10%
|
63,96
|
61,72
|
64,45
|
61,91
|
| 02/07/2026 |
2.604.343 |
-5,20%
|
66,918
|
62,00
|
67,81
|
62,56
|
| 01/07/2026 |
3.176.023 |
-2,88%
|
66,62
|
65,47
|
68,565
|
65,93
|
| 30/06/2026 |
2.422.798 |
0,13%
|
67,71
|
67,015
|
69,40
|
67,80
|
| 29/06/2026 |
2.234.968 |
-0,43%
|
68,40
|
65,09
|
68,56
|
67,71
|
| 26/06/2026 |
3.545.938 |
-2,54%
|
68,56
|
66,64
|
69,12
|
68,00
|
| 25/06/2026 |
2.454.125 |
-2,14%
|
72,83
|
68,47
|
74,58
|
69,94
|
| 24/06/2026 |
3.729.209 |
-2,90%
|
72,9788
|
69,31
|
74,00
|
71,40
|
| 23/06/2026 |
3.694.712 |
-3,59%
|
72,70
|
71,98
|
75,10
|
73,44
|
| 18/06/2026 |
3.580.535 |
4,43%
|
71,69
|
68,4871
|
76,18
|
76,18
|
| 17/06/2026 |
1.911.178 |
-2,86%
|
72,92
|
69,28
|
72,92
|
69,38
|
| 16/06/2026 |
2.330.328 |
-6,29%
|
76,00
|
71,201
|
76,00
|
71,42
|
| 15/06/2026 |
2.147.099 |
3,11%
|
75,36
|
73,60
|
76,68
|
76,26
|
| 12/06/2026 |
1.191.411 |
2,13%
|
73,04
|
71,27
|
74,28
|
73,97
|
| 11/06/2026 |
1.937.088 |
3,43%
|
71,54
|
70,05
|
73,15
|
72,73
|
| 10/06/2026 |
1.961.476 |
-4,47%
|
73,16
|
70,23
|
74,00
|
70,29
|
| 09/06/2026 |
3.202.218 |
-2,48%
|
76,80
|
69,37
|
77,27
|
73,56
|
| 08/06/2026 |
3.116.541 |
2,45%
|
76,24
|
74,24
|
78,89
|
75,37
|
| 05/06/2026 |
3.157.857 |
-7,93%
|
77,80
|
72,80
|
78,37
|
73,57
|
| 04/06/2026 |
1.992.921 |
-0,86%
|
80,60
|
78,6658
|
81,87
|
79,93
|
| 03/06/2026 |
1.775.015 |
1,92%
|
79,83
|
77,36
|
82,41
|
80,66
|
| 02/06/2026 |
3.504.173 |
4,78%
|
76,05
|
75,865
|
80,63
|
79,12
|
| 01/06/2026 |
2.974.334 |
-3,03%
|
77,45
|
74,17
|
77,77
|
75,49
|
| 29/05/2026 |
2.168.168 |
-4,45%
|
82,10
|
77,765
|
83,71
|
77,85
|
| 28/05/2026 |
2.512.168 |
3,47%
|
79,00
|
77,90
|
82,08
|
81,41
|
| 27/05/2026 |
2.727.093 |
-5,68%
|
85,90
|
78,15
|
85,90
|
78,68
|
| 26/05/2026 |
3.366.912 |
2,09%
|
83,21
|
80,00
|
84,779
|
83,42
|
| 22/05/2026 |
3.387.493 |
12,10%
|
73,6192
|
73,59
|
83,60
|
81,71
|
| 21/05/2026 |
2.694.052 |
-2,13%
|
73,81
|
71,1489
|
74,28
|
73,54
|
| 20/05/2026 |
2.494.190 |
5,69%
|
71,07
|
70,31
|
74,44
|
74,35
|
| 19/05/2026 |
2.542.664 |
0,01%
|
69,81
|
69,21
|
72,36
|
70,35
|
| 18/05/2026 |
4.850.758 |
3,78%
|
69,00
|
68,295
|
71,12
|
70,35
|
| 15/05/2026 |
1.499.665 |
3,83%
|
65,72
|
65,66
|
69,90
|
68,53
|
| 14/05/2026 |
2.993.116 |
-2,41%
|
68,05
|
66,36
|
68,60
|
67,06
|
| 13/05/2026 |
2.855.090 |
1,80%
|
66,59
|
66,59
|
68,75
|
68,14
|
| 12/05/2026 |
4.282.463 |
-5,45%
|
69,06
|
64,645
|
69,79
|
66,31
|
| 11/05/2026 |
3.474.168 |
5,02%
|
67,30
|
66,51
|
70,17
|
70,13
|
| 08/05/2026 |
2.237.291 |
2,62%
|
65,95
|
65,395
|
67,44
|
66,78
|
| 07/05/2026 |
3.409.826 |
0,27%
|
64,55
|
64,51
|
67,55
|
65,04
|
| 06/05/2026 |
6.126.492 |
-10,47%
|
69,19
|
61,535
|
70,00
|
64,965
|
| 05/05/2026 |
4.050.033 |
8,79%
|
69,30
|
68,71
|
74,90
|
72,56
|
| 04/05/2026 |
1.952.101 |
-0,78%
|
69,00
|
68,25
|
69,87
|
68,85
|
| 01/05/2026 |
3.229.308 |
-1,10%
|
69,96
|
67,28
|
69,96
|
69,40
|
| 30/04/2026 |
4.317.969 |
12,06%
|
62,9074
|
62,66
|
70,42
|
70,17
|
| 29/04/2026 |
1.839.963 |
2,77%
|
61,91
|
61,30
|
63,395
|
62,66
|
| 28/04/2026 |
1.170.033 |
-1,84%
|
61,43
|
60,76
|
62,35
|
60,98
|
