SkyWorks Solutions Inc (SWKS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.065.821	-2,26%	103,90	101,69	103,4053	101,82
27/02/2024	611.408	0,42%	104,11	103,785	105,10	104,17
26/02/2024	1.040.006	-0,12%	104,11	103,335	104,645	103,73
23/02/2024	858.832	-1,03%	105,00	103,40	105,2715	103,85
22/02/2024	1.424.155	1,36%	105,07	103,78	105,702	104,93
21/02/2024	1.131.094	-0,39%	103,13	102,075	103,525	103,52
20/02/2024	1.240.883	0,16%	104,50	102,57	104,38	103,92
19/02/2024	608.226	0,00%	104,50	103,01	105,36	103,75
16/02/2024	608.226	-1,97%	104,50	103,01	105,36	103,75
15/02/2024	1.456.338	-0,25%	104,66	105,28	106,83	105,57
14/02/2024	1.262.633	2,37%	104,66	104,47	106,055	105,83
13/02/2024	1.140.340	-2,58%	103,02	102,21	104,14	103,38
12/02/2024	1.073.793	1,02%	105,41	105,00	107,515	106,12
09/02/2024	1.157.924	0,44%	104,93	104,04	105,58	105,05
08/02/2024	1.109.346	0,85%	104,14	103,39	105,49	104,59
07/02/2024	1.494.333	0,64%	104,14	101,80	104,08	103,71
06/02/2024	1.422.337	2,24%	101,06	101,06	103,08	103,05
05/02/2024	1.793.119	-0,37%	101,63	99,6104	101,51	100,79
02/02/2024	2.122.694	-1,75%	101,80	99,42	101,65	101,16
01/02/2024	2.040.421	-1,44%	104,52	100,91	104,885	102,96
31/01/2024	3.769.890	0,13%	107,68	102,22	107,68	104,46
30/01/2024	2.403.790	0,57%	105,00	103,67	106,57	106,75
29/01/2024	1.180.295	1,49%	105,01	104,67	106,32	106,15
26/01/2024	1.397.406	-2,28%	106,17	104,25	106,94	104,59
25/01/2024	1.783.495	-0,71%	109,48	106,77	109,49	107,03
24/01/2024	2.072.576	-1,81%	110,00	107,15	110,01	107,80
23/01/2024	911.748	1,11%	107,00	109,20	110,40	109,79
22/01/2024	1.213.556	2,41%	107,00	106,9935	108,781	108,59
19/01/2024	1.784.947	2,23%	104,84	103,975	106,71	106,04
18/01/2024	1.286.170	3,50%	102,50	101,27	103,99	103,73
17/01/2024	1.098.498	-2,03%	101,16	98,75	101,16	100,22
16/01/2024	1.167.364	-0,18%	103,23	100,17	102,86	102,30
15/01/2024	678.981	-0,59%	103,23	101,98	103,82	102,48
12/01/2024	678.981	-0,59%	103,23	101,98	103,82	102,48
11/01/2024	1.502.458	-1,19%	104,29	102,04	104,579	103,09
10/01/2024	561.720	-0,24%	104,29	102,61	104,545	104,33
09/01/2024	1.054.431	-1,41%	103,64	104,18	105,94	104,58
08/01/2024	1.454.253	0,53%	103,64	103,575	106,20	103,8177
05/01/2024	736.184	0,05%	103,72	102,72	104,71	103,27
04/01/2024	1.529.113	-1,89%	103,00	102,265	104,23	103,22
03/01/2024	1.055.116	-3,57%	107,40	104,97	107,50	105,21
02/01/2024	1.702.002	-2,94%	111,00	107,82	111,01	109,11
29/12/2023	459.040	-1,32%	113,67	112,25	114,13	112,42
28/12/2023	481.189	-0,43%	114,58	113,88	114,80	113,92
27/12/2023	914.827	-0,09%	113,25	113,72	114,87	114,41
26/12/2023	527.393	1,48%	113,25	112,74	115,12	114,51
22/12/2023	461.031	0,59%	112,49	111,94	113,48	112,84
21/12/2023	697.888	2,38%	111,41	111,065	112,80	112,18
20/12/2023	1.274.166	-1,83%	111,00	109,53	112,015	109,57
19/12/2023	634.362	0,31%	111,78	111,09	111,82	111,61
18/12/2023	697.605	-1,17%	112,05	110,58	112,23	111,27
15/12/2023	2.906.825	-0,72%	113,16	111,86	113,75	112,59
14/12/2023	2.387.338	4,08%	106,50	109,875	113,79	113,41
13/12/2023	1.132.381	2,16%	106,50	105,96	109,64	108,97
12/12/2023	917.038	-0,02%	102,39	106,19	107,17	106,67
11/12/2023	1.509.877	2,80%	102,39	104,45	107,36	106,69
08/12/2023	1.212.434	1,47%	102,39	102,22	104,8125	103,78
07/12/2023	749.608	1,97%	98,18	100,44	102,85	102,28
06/12/2023	1.341.363	1,27%	98,18	99,34	101,91	100,30
05/12/2023	959.638	0,10%	98,18	97,15	99,16	99,04
04/12/2023	1.009.176	0,76%	96,72	97,4701	99,00	98,94
01/12/2023	886.586	1,30%	96,72	95,84	98,55	98,19
30/11/2023	2.024.419	0,97%	96,11	95,415	97,07	96,93
29/11/2023	1.698.617	1,29%	96,11	95,73	98,088	96,00
28/11/2023	1.102.398	0,19%	94,01	93,522	95,02	94,78
27/11/2023	1.012.263	-0,32%	94,19	93,66	95,325	94,60
24/11/2023	540.752	-0,45%	93,81	94,15	95,085	93,845
23/11/2023	816.261	0,01%	93,81	94,2201	95,65	93,69
22/11/2023	809.904	0,63%	93,81	94,2201	95,65	94,27
21/11/2023	813.538	-1,12%	93,81	93,30	94,20	93,68
20/11/2023	1.359.227	1,31%	93,42	93,2205	95,22	94,74
17/11/2023	1.010.020	0,89%	94,04	93,14	94,22	94,20
16/11/2023	1.774.392	-0,71%	93,78	92,47	94,06	93,37
15/11/2023	1.256.958	1,28%	93,20	93,02	94,67	94,04
14/11/2023	1.758.084	4,43%	91,25	90,38	93,345	92,85
13/11/2023	1.516.987	-1,24%	89,09	87,965	89,64	88,91
10/11/2023	1.784.323	4,08%	88,18	87,0508	90,23	90,03
09/11/2023	1.892.812	-1,59%	88,18	86,21	88,66	86,50
08/11/2023	1.950.739	-1,63%	89,69	87,715	90,25	87,90
07/11/2023	1.958.398	-0,71%	90,06	89,21	90,7857	89,36
06/11/2023	1.529.599	-1,15%	91,22	88,83	91,825	90,00
03/11/2023	2.498.740	1,73%	88,91	85,80	91,54	91,05
02/11/2023	2.412.841	2,80%	88,91	86,67	90,34	89,50
01/11/2023	1.691.892	0,37%	86,42	85,06	87,12	87,06
31/10/2023	1.243.825	0,34%	86,42	85,44	87,15	86,74
30/10/2023	1.640.943	-2,02%	87,85	85,62	88,14	86,45
27/10/2023	418.828	-0,25%	89,12	87,965	89,51	88,39
26/10/2023	1.084.932	0,05%	89,08	88,525	90,33	88,61
25/10/2023	1.302.983	-3,22%	90,43	88,08	90,50	88,57
24/10/2023	886.280	1,17%	91,78	90,6301	92,07	91,52
23/10/2023	971.953	-1,88%	91,78	90,37	92,29	90,46
20/10/2023	916.033	-1,49%	93,76	92,055	93,92	92,19
19/10/2023	1.238.144	-0,68%	94,33	93,24	95,50	93,58
18/10/2023	1.168.543	-1,51%	94,33	93,47	94,5983	94,22
17/10/2023	885.485	-0,19%	94,50	94,035	96,165	95,66
16/10/2023	1.082.922	1,31%	95,07	94,73	96,43	95,84
13/10/2023	1.086.719	-2,42%	97,09	94,25	97,09	94,60
12/10/2023	1.025.728	-0,95%	98,15	95,95	98,405	96,95
11/10/2023	1.057.919	-0,43%	98,15	96,3416	98,805	97,88
10/10/2023	1.336.857	0,08%	97,32	95,40	99,34	98,30