BiG | O banco que entende os seus valores.

SkyWorks Solutions Inc (SWKS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/04/2026	164.822	-2,27%	63,89	62,0504	64,00	62,12
24/04/2026	2.476.886	3,41%	62,07	61,81	63,85	63,65
23/04/2026	1.775.081	-0,36%	62,15	60,58	62,29	61,55
22/04/2026	1.604.503	3,05%	61,64	61,30	62,14	61,77
21/04/2026	1.410.325	0,81%	59,9088	59,69	61,04	59,94
20/04/2026	2.052.928	0,80%	57,30	56,641	59,605	59,46
17/04/2026	1.989.604	0,49%	58,71	57,51	60,23	58,99
16/04/2026	1.043.074	1,36%	57,83	57,75	59,00	58,70
15/04/2026	1.267.169	1,14%	57,28	56,715	57,98	57,93
14/04/2026	1.975.400	1,38%	56,64	56,07	57,50	57,28
13/04/2026	1.761.462	0,25%	56,36	55,37	56,72	56,50
10/04/2026	1.687.741	-0,35%	56,79	56,12	57,47	56,36
09/04/2026	1.331.985	0,00%	56,50	55,86	56,96	56,56
08/04/2026	1.904.351	2,72%	56,7999	55,35	56,7999	56,54
07/04/2026	1.762.903	-1,63%	55,57	54,00	55,95	55,06
06/04/2026	1.873.432	1,41%	55,22	55,10	56,20	55,97
02/04/2026	4.175.576	3,70%	52,00	52,00	55,34	55,19
01/04/2026	1.950.560	-0,62%	53,81	52,91	54,365	53,22
31/03/2026	1.500.523	2,01%	53,00	52,11	53,79	53,55
30/03/2026	1.848.228	-2,14%	54,19	51,93	54,19	52,50
27/03/2026	1.867.085	-5,24%	56,01	53,27	56,66	53,65
26/03/2026	1.392.051	0,91%	55,36	55,36	57,58	56,66
25/03/2026	1.583.789	1,50%	55,87	55,5005	56,80	56,19
24/03/2026	2.422.706	1,60%	54,21	54,01	56,65	55,36
23/03/2026	1.829.389	0,08%	55,89	54,215	55,89	54,49
20/03/2026	1.673.704	0,63%	54,02	53,57	55,08	54,44
19/03/2026	1.969.947	1,01%	54,29	52,43	54,60	54,12
18/03/2026	1.671.739	-0,21%	53,75	53,30	54,285	53,58
17/03/2026	1.823.254	-1,52%	54,59	53,40	55,60	53,71
16/03/2026	1.641.117	-1,04%	55,9291	54,17	56,25	54,54
13/03/2026	2.041.570	-0,83%	55,59	54,475	56,42	54,74
12/03/2026	2.350.744	-0,27%	55,0905	54,5958	56,405	55,20
11/03/2026	2.081.359	0,77%	55,69	54,80	56,875	55,35
10/03/2026	2.621.275	-0,63%	55,00	53,41	55,905	54,93
09/03/2026	2.076.445	0,86%	54,25	52,21	55,45	55,28
06/03/2026	1.869.172	-2,94%	55,22	54,55	56,01	54,81
05/03/2026	1.660.158	0,36%	55,9497	55,805	57,30	56,48
04/03/2026	2.433.787	-3,22%	58,79	56,235	58,79	56,28
03/03/2026	3.192.135	-1,32%	57,4714	56,88	58,61	58,15
02/03/2026	2.027.780	-1,09%	59,58	57,33	59,58	58,93
27/02/2026	1.505.828	-0,02%	59,03	57,38	59,60	59,58
26/02/2026	2.266.384	-0,35%	60,61	58,61	60,769	59,61
25/02/2026	2.047.039	-0,62%	60,709	59,22	60,709	59,82
24/02/2026	1.462.761	1,41%	59,34	59,15	61,46	59,90
23/02/2026	2.036.960	-0,45%	59,93	58,49	60,19	59,07
20/02/2026	3.107.071	1,17%	58,50	58,14	60,665	60,05
19/02/2026	2.541.808	-4,48%	61,78	59,05	62,15	59,22
18/02/2026	1.824.900	-0,26%	62,00	61,505	62,8599	62,00
17/02/2026	2.048.545	0,10%	60,64	60,64	62,82	62,16
13/02/2026	2.157.992	2,26%	61,11	60,20	62,22	62,10
12/02/2026	1.740.837	-4,63%	63,80	60,40	64,09	60,73
11/02/2026	2.083.434	2,20%	62,59	62,56	64,215	63,68
10/02/2026	2.142.990	1,24%	61,4106	61,24	63,59	62,31
09/02/2026	1.640.291	-0,89%	61,94	61,43	62,695	61,55
06/02/2026	2.348.445	1,94%	61,80	60,80	62,70	62,10
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