SkyWorks Solutions Inc (SWKS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/07/2024 |
2.014.125 |
0,00%
|
118,76
|
116,45
|
120,05
|
116,56
|
| 17/07/2024 |
2.014.125 |
-3,41%
|
118,76
|
116,45
|
120,05
|
116,56
|
| 16/07/2024 |
1.286.864 |
4,14%
|
116,35
|
115,96
|
120,86
|
120,68
|
| 15/07/2024 |
1.445.211 |
3,16%
|
112,82
|
112,82
|
116,69
|
115,88
|
| 12/07/2024 |
1.158.974 |
2,17%
|
111,00
|
110,40
|
113,66
|
112,33
|
| 11/07/2024 |
1.010.694 |
-0,79%
|
111,34
|
108,97
|
111,62
|
109,95
|
| 10/07/2024 |
1.213.012 |
4,14%
|
107,27
|
106,80
|
110,97
|
110,82
|
| 09/07/2024 |
580.402 |
0,03%
|
106,22
|
105,00
|
106,915
|
106,41
|
| 08/07/2024 |
683.995 |
0,78%
|
106,26
|
106,08
|
107,19
|
106,38
|
| 05/07/2024 |
1.478.330 |
0,89%
|
105,16
|
103,82
|
106,58
|
105,56
|
| 04/07/2024 |
1.123.719 |
0,00%
|
107,17
|
104,21
|
107,22
|
104,63
|
| 03/07/2024 |
1.123.719 |
-2,18%
|
107,17
|
104,21
|
107,22
|
104,63
|
| 02/07/2024 |
825.926 |
0,53%
|
106,00
|
105,45
|
107,48
|
106,96
|
| 01/07/2024 |
835.434 |
-0,17%
|
106,47
|
103,98
|
106,47
|
106,40
|
| 28/06/2024 |
1.406.170 |
0,93%
|
106,45
|
106,02
|
107,50
|
106,58
|
| 27/06/2024 |
1.105.773 |
-0,51%
|
106,19
|
104,86
|
106,64
|
105,60
|
| 26/06/2024 |
1.075.536 |
-1,16%
|
106,47
|
105,05
|
107,46
|
106,14
|
| 25/06/2024 |
1.177.267 |
2,31%
|
105,52
|
105,31
|
108,11
|
107,38
|
| 24/06/2024 |
1.193.971 |
-1,34%
|
105,47
|
104,88
|
107,04
|
104,96
|
| 21/06/2024 |
3.688.678 |
0,55%
|
105,30
|
105,00
|
106,67
|
106,38
|
| 20/06/2024 |
1.188.066 |
-0,62%
|
107,38
|
105,44
|
107,52
|
105,80
|
| 19/06/2024 |
1.179.257 |
0,00%
|
106,16
|
105,47
|
107,07
|
106,46
|
| 18/06/2024 |
1.179.257 |
2,00%
|
106,16
|
105,47
|
107,07
|
106,46
|
| 17/06/2024 |
1.816.703 |
1,85%
|
104,31
|
103,2802
|
106,86
|
106,30
|
| 14/06/2024 |
2.392.174 |
-1,84%
|
93,06
|
103,98
|
105,87
|
104,37
|
| 13/06/2024 |
3.997.800 |
3,60%
|
93,06
|
101,93
|
106,9999
|
106,33
|
| 12/06/2024 |
3.846.384 |
6,67%
|
93,06
|
97,75
|
103,85
|
102,64
|
| 11/06/2024 |
2.723.836 |
2,89%
|
93,06
|
91,76
|
96,42
|
96,22
|
| 10/06/2024 |
1.404.967 |
2,98%
|
90,08
|
90,00
|
94,34
|
93,52
|
| 07/06/2024 |
680.304 |
-0,99%
|
91,59
|
90,49
|
91,80
|
90,81
|
| 06/06/2024 |
1.151.148 |
-0,61%
|
93,31
|
90,76
|
92,3192
|
91,72
|
| 05/06/2024 |
1.187.721 |
1,56%
|
93,31
|
90,12
|
92,35
|
92,09
|
| 04/06/2024 |
858.989 |
-0,78%
|
93,31
|
89,58
|
91,45
|
90,68
|
| 03/06/2024 |
1.342.448 |
-1,37%
|
93,31
|
90,37
|
93,38
|
91,39
|
| 31/05/2024 |
1.014.877 |
2,18%
|
91,00
|
89,53
|
92,75
|
92,66
|
| 30/05/2024 |
1.040.601 |
0,73%
|
90,72
|
90,00
|
91,59
|
90,68
|
| 29/05/2024 |
1.423.438 |
-1,46%
|
92,51
|
89,88
|
91,00
|
90,02
|
| 28/05/2024 |
1.979.169 |
-0,88%
|
92,51
|
90,82
|
93,13
|
91,35
|
| 27/05/2024 |
1.174.641 |
0,00%
|
92,05
|
91,50
|
92,47
|
92,16
|
| 24/05/2024 |
1.174.641 |
-1,36%
|
92,05
|
91,50
|
92,47
|
92,16
|
| 23/05/2024 |
981.821 |
-2,38%
|
94,09
|
90,61
|
94,005
|
91,21
|
| 22/05/2024 |
1.775.307 |
1,06%
|
92,68
|
92,18
|
93,83
|
93,43
|
| 21/05/2024 |
1.142.004 |
-1,70%
|
92,68
|
91,55
|
93,44
|
92,45
|
| 20/05/2024 |
764.696 |
1,19%
|
93,16
|
93,02
|
94,62
|
94,05
|
| 17/05/2024 |
965.711 |
-0,50%
|
94,80
|
92,82
|
94,80
|
93,62
|
| 16/05/2024 |
1.765.157 |
-0,14%
|
95,25
|
93,60
|
95,24
|
94,26
|
| 15/05/2024 |
1.502.512 |
-0,03%
|
95,25
|
93,37
|
95,25
|
94,39
|
| 14/05/2024 |
1.241.021 |
0,55%
|
92,39
|
94,225
|
95,70
|
94,42
|
| 13/05/2024 |
1.312.149 |
1,84%
|
92,39
|
92,39
|
94,085
|
93,90
|
| 10/05/2024 |
1.041.797 |
-0,05%
|
92,45
|
91,30
|
92,75
|
92,20
|
| 09/05/2024 |
1.827.097 |
-1,06%
|
92,80
|
92,03
|
93,215
|
92,25
|
| 08/05/2024 |
1.266.591 |
0,74%
|
91,51
|
91,51
|
93,31
|
93,24
|
| 07/05/2024 |
1.256.550 |
0,85%
|
92,44
|
92,08
|
93,4647
|
92,56
|
| 06/05/2024 |
1.277.557 |
-0,79%
|
92,79
|
91,50
|
92,865
|
91,78
|
| 03/05/2024 |
2.079.357 |
3,11%
|
92,19
|
90,91
|
93,49
|
92,51
|
| 02/05/2024 |
2.644.899 |
-0,68%
|
107,29
|
89,11
|
92,235
|
89,69
|
| 01/05/2024 |
6.380.072 |
-13,67%
|
107,29
|
89,795
|
94,00
|
92,025
|
| 30/04/2024 |
1.975.669 |
-5,31%
|
107,29
|
106,59
|
108,94
|
102,13
|
| 29/04/2024 |
1.485.748 |
3,41%
|
104,75
|
104,82
|
108,04
|
107,86
|
| 26/04/2024 |
986.666 |
1,31%
|
102,70
|
102,70
|
104,785
|
104,30
|
| 25/04/2024 |
1.242.331 |
1,81%
|
97,91
|
100,40
|
103,54
|
102,95
|
| 24/04/2024 |
852.343 |
1,83%
|
97,91
|
100,35
|
102,61
|
101,12
|
| 23/04/2024 |
1.443.055 |
1,21%
|
97,91
|
97,62
|
99,96
|
99,30
|
| 22/04/2024 |
1.397.109 |
2,08%
|
96,70
|
96,14
|
98,74
|
98,11
|
| 19/04/2024 |
2.026.168 |
-1,55%
|
97,03
|
95,65
|
97,81
|
96,11
|
| 18/04/2024 |
988.330 |
-0,86%
|
97,87
|
97,04
|
98,98
|
97,62
|
| 17/04/2024 |
952.538 |
-0,55%
|
100,62
|
98,125
|
99,51
|
98,47
|
| 16/04/2024 |
1.317.110 |
-1,23%
|
100,62
|
98,95
|
100,73
|
99,01
|
| 15/04/2024 |
1.423.676 |
-1,29%
|
102,61
|
99,33
|
102,91
|
100,24
|
| 12/04/2024 |
1.110.818 |
-2,67%
|
102,61
|
101,21
|
103,76
|
101,55
|
| 11/04/2024 |
1.447.699 |
1,52%
|
103,45
|
102,035
|
104,91
|
104,33
|
| 10/04/2024 |
1.595.412 |
-3,86%
|
105,01
|
101,98
|
106,02
|
102,77
|
| 09/04/2024 |
794.727 |
2,65%
|
105,17
|
105,00
|
106,99
|
106,90
|
| 08/04/2024 |
1.510.312 |
-1,27%
|
102,87
|
102,8201
|
104,89
|
104,14
|
| 05/04/2024 |
713.995 |
0,71%
|
108,56
|
104,175
|
105,72
|
105,48
|
| 04/04/2024 |
1.793.233 |
-2,06%
|
108,56
|
104,68
|
108,89
|
104,74
|
| 03/04/2024 |
717.841 |
0,29%
|
105,40
|
104,73
|
107,235
|
106,94
|
| 02/04/2024 |
1.377.662 |
-0,38%
|
106,33
|
105,855
|
107,13
|
106,63
|
| 01/04/2024 |
1.598.771 |
-1,18%
|
108,17
|
106,56
|
109,62
|
107,04
|
| 28/03/2024 |
1.243.032 |
0,25%
|
107,85
|
107,54
|
109,41
|
108,16
|
| 27/03/2024 |
1.207.079 |
3,72%
|
105,15
|
104,72
|
107,985
|
107,89
|
| 26/03/2024 |
1.653.489 |
-0,90%
|
105,11
|
103,93
|
106,10
|
104,02
|
| 25/03/2024 |
1.051.346 |
-0,58%
|
104,46
|
103,5993
|
105,47
|
104,96
|
| 22/03/2024 |
1.470.823 |
-0,57%
|
105,63
|
105,14
|
106,48
|
105,57
|
| 21/03/2024 |
1.597.741 |
0,58%
|
107,17
|
106,13
|
109,11
|
106,17
|
| 20/03/2024 |
1.268.211 |
1,96%
|
103,72
|
103,3025
|
106,185
|
105,56
|
| 19/03/2024 |
942.457 |
0,43%
|
102,66
|
101,89
|
104,16
|
103,53
|
| 18/03/2024 |
1.116.304 |
-0,94%
|
105,50
|
102,84
|
106,20
|
103,09
|
| 15/03/2024 |
8.700.341 |
-1,01%
|
103,50
|
103,50
|
105,70
|
104,07
|
| 14/03/2024 |
1.114.643 |
-2,10%
|
108,64
|
104,05
|
107,58
|
105,13
|
| 13/03/2024 |
1.945.385 |
-1,78%
|
108,64
|
106,8833
|
109,315
|
107,38
|
| 12/03/2024 |
1.868.824 |
1,55%
|
108,78
|
107,07
|
109,43
|
109,32
|
| 11/03/2024 |
1.623.913 |
1,25%
|
105,81
|
105,70
|
108,00
|
107,65
|
| 08/03/2024 |
1.771.184 |
-1,37%
|
103,91
|
106,29
|
108,39
|
106,32
|
| 07/03/2024 |
2.234.098 |
3,16%
|
103,91
|
103,10
|
108,34
|
107,80
|
| 06/03/2024 |
3.462.131 |
4,16%
|
103,91
|
103,10
|
106,95
|
104,50
|
| 05/03/2024 |
1.826.053 |
-4,36%
|
103,36
|
99,60
|
103,36
|
100,33
|
| 04/03/2024 |
1.414.502 |
-1,45%
|
106,44
|
104,46
|
106,45
|
104,90
|
| 01/03/2024 |
1.435.684 |
1,45%
|
105,61
|
104,35
|
107,26
|
106,44
|
| 29/02/2024 |
1.770.075 |
3,27%
|
103,20
|
102,70
|
105,32
|
105,15
|
Por favor leia o