SkyWorks Solutions Inc (SWKS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 12/09/2025 |
1.325.944 |
-0,23%
|
73,95
|
73,005
|
74,97
|
74,46
|
| 11/09/2025 |
1.621.778 |
1,50%
|
74,40
|
72,98
|
74,81
|
74,68
|
| 10/09/2025 |
1.619.999 |
-1,90%
|
72,80
|
72,09
|
75,075
|
73,60
|
| 09/09/2025 |
1.290.511 |
-0,72%
|
75,14
|
74,58
|
76,77
|
75,06
|
| 08/09/2025 |
1.734.930 |
0,57%
|
73,22
|
73,22
|
75,68
|
75,63
|
| 05/09/2025 |
1.738.402 |
0,75%
|
75,28
|
74,41
|
76,38
|
75,20
|
| 04/09/2025 |
1.797.743 |
1,47%
|
73,22
|
72,185
|
74,71
|
74,64
|
| 03/09/2025 |
1.762.708 |
0,67%
|
72,40
|
72,40
|
73,72
|
73,56
|
| 02/09/2025 |
1.759.059 |
-2,50%
|
72,00
|
71,555
|
73,91
|
73,07
|
| 29/08/2025 |
1.760.619 |
-0,21%
|
73,86
|
73,86
|
75,615
|
74,94
|
| 28/08/2025 |
956.430 |
-1,34%
|
75,69
|
74,85
|
76,53
|
75,10
|
| 27/08/2025 |
1.279.316 |
0,70%
|
76,77
|
75,06
|
76,77
|
76,20
|
| 26/08/2025 |
981.942 |
-0,47%
|
74,8425
|
74,8425
|
77,055
|
75,67
|
| 25/08/2025 |
1.070.991 |
-0,70%
|
77,20
|
76,05
|
77,39
|
76,05
|
| 22/08/2025 |
1.239.256 |
3,73%
|
74,81
|
74,81
|
78,11
|
77,29
|
| 21/08/2025 |
1.057.999 |
-0,80%
|
74,40
|
74,17
|
75,18
|
74,52
|
| 20/08/2025 |
1.351.415 |
0,25%
|
74,10
|
73,86
|
75,29
|
75,12
|
| 19/08/2025 |
1.047.139 |
0,92%
|
74,79
|
74,3753
|
76,00
|
74,93
|
| 18/08/2025 |
1.267.757 |
-0,35%
|
74,52
|
73,97
|
75,16
|
74,26
|
| 15/08/2025 |
1.760.533 |
-1,12%
|
75,36
|
73,825
|
75,86
|
74,52
|
| 14/08/2025 |
1.720.708 |
2,32%
|
72,32
|
72,32
|
75,62
|
75,36
|
| 13/08/2025 |
1.505.598 |
2,73%
|
71,76
|
71,3606
|
73,775
|
73,65
|
| 12/08/2025 |
2.110.300 |
1,65%
|
71,4041
|
70,33
|
72,535
|
71,69
|
| 11/08/2025 |
1.307.751 |
-0,80%
|
70,8202
|
70,41
|
72,20
|
70,53
|
| 08/08/2025 |
2.112.976 |
3,69%
|
68,00
|
68,00
|
71,195
|
71,08
|
| 07/08/2025 |
3.362.626 |
1,53%
|
68,53
|
67,35
|
69,38
|
68,55
|
| 06/08/2025 |
4.099.744 |
-0,16%
|
68,60
|
65,71
|
70,8747
|
67,52
|
| 05/08/2025 |
2.944.078 |
4,51%
|
67,97
|
67,03
|
71,00
|
67,63
|
| 04/08/2025 |
1.247.216 |
0,37%
|
68,28
|
67,59
|
69,75
|
67,935
|
| 01/08/2025 |
1.484.610 |
-1,29%
|
67,82
|
66,33
|
68,54
|
67,69
|
| 31/07/2025 |
2.398.280 |
-3,91%
|
70,25
|
68,24
|
70,99
|
68,54
|
| 30/07/2025 |
1.410.212 |
-0,83%
|
73,5145
|
70,84
|
73,96
|
71,33
|
| 29/07/2025 |
1.787.328 |
0,87%
|
72,19
|
70,64
|
72,32
|
71,94
|
| 28/07/2025 |
1.813.765 |
-0,29%
|
71,94
|
71,11
|
72,32
|
71,32
|
| 25/07/2025 |
1.225.142 |
-1,12%
|
72,38
|
71,21
|
73,59
|
71,53
|
| 24/07/2025 |
1.168.869 |
-1,03%
|
73,30
|
71,63
|
73,56
|
72,34
|
| 23/07/2025 |
1.616.208 |
-0,40%
|
72,71
|
71,89
|
74,00
|
73,09
|
| 22/07/2025 |
1.557.561 |
0,91%
|
72,93
|
71,80
|
74,155
|
73,38
|
| 21/07/2025 |
1.460.010 |
-0,06%
|
72,765
|
72,66
|
74,19
|
72,72
|
| 18/07/2025 |
1.297.419 |
0,78%
|
72,84
|
71,32
|
73,09
|
72,765
|
| 17/07/2025 |
1.828.789 |
-0,92%
|
73,20
|
71,32
|
73,61
|
72,20
|
| 16/07/2025 |
1.469.688 |
-0,14%
|
75,66
|
71,87
|
75,82
|
72,87
|
| 15/07/2025 |
1.619.131 |
-1,96%
|
74,98
|
72,93
|
75,82
|
72,97
|
| 14/07/2025 |
2.094.915 |
-1,31%
|
75,23
|
73,65
|
75,23
|
74,43
|
| 11/07/2025 |
1.611.890 |
-2,93%
|
76,73
|
75,12
|
78,15
|
75,42
|
