SkyWorks Solutions Inc (SWKS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 05/02/2026 |
3.458.509 |
3,25%
|
58,66
|
57,81
|
61,65
|
60,92
|
| 04/02/2026 |
4.966.045 |
5,49%
|
56,46
|
56,2693
|
60,00
|
59,00
|
| 03/02/2026 |
3.118.727 |
1,88%
|
57,65
|
54,61
|
57,90
|
55,93
|
| 02/02/2026 |
1.898.361 |
1,92%
|
55,55
|
55,29
|
57,00
|
56,83
|
| 30/01/2026 |
2.113.164 |
-0,05%
|
55,013
|
54,67
|
55,79
|
55,76
|
| 29/01/2026 |
2.449.738 |
0,96%
|
55,40
|
54,28
|
55,82
|
55,79
|
| 28/01/2026 |
6.929.638 |
-7,94%
|
52,50
|
52,1845
|
58,35
|
55,28
|
| 27/01/2026 |
2.767.472 |
0,49%
|
60,3178
|
59,3601
|
60,885
|
60,05
|
| 26/01/2026 |
2.015.423 |
1,37%
|
58,01
|
58,01
|
60,085
|
59,76
|
| 23/01/2026 |
4.254.018 |
-1,27%
|
58,89
|
58,14
|
59,73
|
58,96
|
| 22/01/2026 |
3.314.583 |
1,76%
|
59,18
|
58,85
|
61,80
|
59,67
|
| 21/01/2026 |
2.296.365 |
1,99%
|
57,95
|
57,76
|
59,04
|
58,55
|
| 20/01/2026 |
1.895.010 |
-0,62%
|
57,00
|
56,52
|
58,28
|
57,41
|
| 16/01/2026 |
2.531.748 |
-1,18%
|
58,61
|
57,75
|
59,35
|
57,77
|
| 15/01/2026 |
3.011.666 |
-2,34%
|
60,70
|
58,00
|
60,70
|
58,46
|
| 14/01/2026 |
2.124.217 |
2,33%
|
58,28
|
58,12
|
59,89
|
59,86
|
| 13/01/2026 |
2.570.434 |
-0,60%
|
59,19
|
58,20
|
59,40
|
58,50
|
| 12/01/2026 |
3.443.596 |
-2,19%
|
59,93
|
57,98
|
59,93
|
58,85
|
| 09/01/2026 |
3.182.733 |
-0,86%
|
60,85
|
59,965
|
61,68
|
60,17
|
| 08/01/2026 |
3.719.581 |
1,35%
|
59,49
|
58,10
|
61,95
|
60,66
|
| 07/01/2026 |
6.903.123 |
-9,73%
|
65,78
|
58,15
|
65,98
|
59,82
|
| 06/01/2026 |
2.993.956 |
1,70%
|
65,50
|
65,18
|
67,67
|
66,27
|
| 05/01/2026 |
1.835.739 |
1,19%
|
65,90
|
64,56
|
66,36
|
65,16
|
| 02/01/2026 |
2.306.332 |
1,55%
|
64,39
|
63,42
|
65,04
|
64,395
|
| 31/12/2025 |
1.337.402 |
-1,21%
|
64,49
|
63,38
|
64,49
|
63,41
|
| 30/12/2025 |
1.385.412 |
0,69%
|
64,44
|
63,41
|
64,52
|
63,41
|
| 29/12/2025 |
1.480.603 |
-0,39%
|
63,86
|
63,67
|
64,4565
|
64,02
|
| 26/12/2025 |
1.180.138 |
-0,47%
|
64,80
|
64,17
|
64,84
|
64,21
|
| 24/12/2025 |
581.020 |
0,20%
|
64,48
|
64,01
|
65,11
|
64,51
|
| 23/12/2025 |
1.350.690 |
-1,17%
|
64,64
|
64,285
|
65,25
|
64,48
|
| 22/12/2025 |
1.724.197 |
0,87%
|
65,2783
|
64,87
|
65,80
|
65,24
|
| 19/12/2025 |
4.357.322 |
0,30%
|
65,11
|
64,15
|
65,515
|
64,68
|
| 18/12/2025 |
1.540.101 |
-0,79%
|
65,13
|
64,47
|
66,3727
|
64,49
|
| 17/12/2025 |
1.140.619 |
-1,52%
|
66,02
|
64,48
|
66,76
|
65,00
|
| 16/12/2025 |
1.534.442 |
-0,53%
|
66,35
|
65,05
|
66,93
|
66,02
|
| 15/12/2025 |
1.357.998 |
-0,94%
|
66,23
|
66,175
|
68,11
|
66,37
|
| 12/12/2025 |
2.645.409 |
-1,88%
|
68,25
|
66,595
|
68,805
|
66,97
|
| 11/12/2025 |
1.710.307 |
-0,81%
|
68,20
|
67,09
|
68,52
|
68,25
|
| 10/12/2025 |
1.613.062 |
0,39%
|
68,98
|
67,71
|
69,599
|
68,81
|
| 09/12/2025 |
1.969.119 |
-0,97%
|
69,21
|
68,04
|
69,45
|
68,54
|
| 08/12/2025 |
1.270.950 |
-0,16%
|
69,32
|
68,61
|
70,3099
|
69,21
|
| 05/12/2025 |
1.929.905 |
0,52%
|
68,436
|
68,436
|
70,10
|
69,32
|
| 04/12/2025 |
1.564.953 |
-0,52%
|
69,00
|
68,58
|
69,77
|
69,01
|
| 03/12/2025 |
1.976.630 |
1,66%
|
68,00
|
67,82
|
70,26
|
69,37
|
| 02/12/2025 |
2.239.193 |
3,66%
|
66,07
|
65,44
|
68,53
|
68,24
|
| 01/12/2025 |
1.070.144 |
-0,15%
|
65,11
|
65,11
|
66,56
|
65,83
|
| 28/11/2025 |
912.913 |
0,26%
|
65,69
|
64,80
|
66,50
|
65,95
|
| 26/11/2025 |
2.236.557 |
2,88%
|
64,08
|
63,57
|
66,355
|
65,34
|
| 25/11/2025 |
1.893.629 |
0,81%
|
62,72
|
62,30
|
63,83
|
63,51
|
| 24/11/2025 |
1.519.556 |
0,70%
|
64,00
|
62,32
|
64,00
|
63,05
|
| 21/11/2025 |
1.911.574 |
3,47%
|
60,89
|
60,4101
|
63,32
|
62,61
|
| 20/11/2025 |
1.904.362 |
-3,46%
|
63,90
|
60,07
|
63,90
|
60,50
|
| 19/11/2025 |
2.369.437 |
0,43%
|
62,45
|
61,65
|
63,44
|
62,59
|
| 18/11/2025 |
1.867.361 |
-0,26%
|
61,7686
|
61,66
|
63,31
|
62,32
|
| 17/11/2025 |
2.041.134 |
-5,19%
|
66,01
|
62,2365
|
66,32
|
62,45
|
| 14/11/2025 |
1.757.802 |
-2,30%
|
67,37
|
66,43
|
68,02
|
66,60
|
| 13/11/2025 |
2.294.236 |
-1,86%
|
68,8451
|
67,82
|
70,305
|
68,17
|
| 12/11/2025 |
1.889.626 |
0,89%
|
68,85
|
68,85
|
70,03
|
69,46
|
| 11/11/2025 |
2.333.576 |
-0,36%
|
68,50
|
68,45
|
70,48
|
68,85
|
| 10/11/2025 |
2.659.725 |
-0,69%
|
70,80
|
68,20
|
70,80
|
69,10
|
| 07/11/2025 |
1.666.946 |
-1,58%
|
70,10
|
67,545
|
70,10
|
69,58
|
| 06/11/2025 |
1.974.093 |
-3,88%
|
73,46
|
70,27
|
74,2065
|
70,64
|
| 05/11/2025 |
3.278.797 |
2,05%
|
73,2999
|
71,39
|
75,65
|
73,46
|
| 04/11/2025 |
3.132.441 |
-5,93%
|
74,82
|
71,4646
|
75,75
|
71,99
|
| 03/11/2025 |
2.198.673 |
-1,53%
|
78,28
|
76,0816
|
78,28
|
76,54
|
| 31/10/2025 |
1.862.788 |
-1,83%
|
79,40
|
76,80
|
80,00
|
77,72
|
| 30/10/2025 |
2.857.245 |
0,53%
|
77,59
|
77,51
|
81,12
|
79,16
|
| 29/10/2025 |
5.568.144 |
-1,89%
|
82,49
|
78,59
|
84,53
|
78,74
|
| 28/10/2025 |
8.133.741 |
5,83%
|
84,16
|
80,14
|
90,90
|
80,26
|
| 27/10/2025 |
1.502.164 |
2,43%
|
75,25
|
74,54
|
76,01
|
75,84
|
| 24/10/2025 |
1.639.027 |
-2,29%
|
77,00
|
73,97
|
77,00
|
74,04
|
| 23/10/2025 |
1.721.198 |
2,45%
|
73,27
|
73,27
|
76,26
|
75,775
|
| 22/10/2025 |
2.270.940 |
-3,19%
|
75,50
|
73,055
|
76,485
|
73,965
|
| 21/10/2025 |
926.462 |
0,34%
|
76,17
|
75,23
|
76,6511
|
76,40
|
| 20/10/2025 |
1.683.453 |
1,09%
|
74,5799
|
72,7831
|
76,8481
|
76,14
|
| 17/10/2025 |
1.359.404 |
1,14%
|
74,29
|
73,02
|
75,65
|
75,32
|
| 16/10/2025 |
1.006.332 |
0,36%
|
74,45
|
73,30
|
75,1615
|
74,47
|
| 15/10/2025 |
837.956 |
2,01%
|
73,52
|
72,58
|
74,37
|
74,22
|
| 14/10/2025 |
1.376.417 |
-0,87%
|
71,87
|
71,26
|
73,64
|
72,77
|
| 13/10/2025 |
2.367.194 |
6,09%
|
70,71
|
70,525
|
73,68
|
73,37
|
| 10/10/2025 |
1.318.312 |
-6,16%
|
73,99
|
69,02
|
74,12
|
69,16
|
| 09/10/2025 |
1.574.211 |
-3,23%
|
75,60
|
72,88
|
76,03
|
73,64
|
| 08/10/2025 |
679.161 |
2,37%
|
74,256
|
73,36
|
76,205
|
76,10
|
| 07/10/2025 |
1.281.460 |
-3,34%
|
76,91
|
74,16
|
77,99
|
74,34
|
| 06/10/2025 |
1.447.365 |
-0,25%
|
77,47
|
75,08
|
77,655
|
76,91
|
| 03/10/2025 |
1.158.372 |
-0,35%
|
77,25
|
76,865
|
78,1376
|
77,10
|
| 02/10/2025 |
1.319.504 |
1,35%
|
76,54
|
76,54
|
78,26
|
77,37
|
| 01/10/2025 |
1.343.418 |
-0,83%
|
76,87
|
75,63
|
77,60
|
76,34
|
| 30/09/2025 |
1.034.358 |
0,07%
|
76,93
|
76,2786
|
77,66
|
76,98
|
| 29/09/2025 |
1.313.180 |
-3,26%
|
79,61
|
76,50
|
80,28
|
76,93
|
| 26/09/2025 |
676.612 |
0,20%
|
79,36
|
78,83
|
79,88
|
79,51
|
| 25/09/2025 |
787.408 |
-1,64%
|
79,93
|
78,48
|
80,00
|
79,36
|
| 24/09/2025 |
892.615 |
-0,78%
|
81,50
|
80,54
|
81,92
|
80,66
|
| 23/09/2025 |
1.864.873 |
-2,06%
|
83,912
|
80,41
|
83,96
|
81,26
|
| 22/09/2025 |
2.640.191 |
5,12%
|
79,09
|
79,09
|
83,47
|
82,97
|
| 19/09/2025 |
2.458.728 |
2,58%
|
77,63
|
75,7275
|
80,30
|
78,95
|
| 18/09/2025 |
1.656.132 |
3,29%
|
75,51
|
75,38
|
77,47
|
77,03
|
| 17/09/2025 |
1.112.826 |
0,38%
|
74,17
|
73,06
|
75,415
|
74,49
|
| 16/09/2025 |
1.263.097 |
2,01%
|
73,49
|
72,65
|
74,59
|
74,22
|
| 15/09/2025 |
1.322.490 |
-2,20%
|
73,8959
|
72,48
|
75,54
|
72,87
|
